Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Global Income Fund, Inc. (NY: FCO )

5.730 -0.130 (-2.22%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 9.230 9.236 9.130 9.130 19,306 -0.08(-0.87%)
May 28, 2015 9.220 9.250 9.170 9.210 24,968 -0.03(-0.32%)
May 27, 2015 9.240 9.260 9.230 9.240 9,971 -0.03(-0.28%)
May 26, 2015 9.290 9.320 9.266 9.266 14,054 -0.02(-0.26%)
May 22, 2015 9.290 9.290 9.290 9.290 4,800 -0.03(-0.32%)
May 21, 2015 9.360 9.360 9.290 9.320 14,019 -0.01(-0.11%)
May 20, 2015 9.340 9.367 9.290 9.330 24,124 -0.05(-0.53%)
May 19, 2015 9.460 9.460 9.380 9.380 10,431 -0.08(-0.85%)
May 18, 2015 9.500 9.510 9.460 9.460 21,260 +0.00(+0.00%)
May 15, 2015 9.510 9.530 9.440 9.460 25,230 -0.08(-0.84%)
May 14, 2015 9.470 9.540 9.470 9.540 14,160 +0.09(+0.95%)
May 13, 2015 9.450 9.470 9.400 9.450 17,854 +0.07(+0.75%)
May 12, 2015 9.390 9.430 9.380 9.380 11,360 -0.06(-0.63%)
May 11, 2015 9.400 9.440 9.400 9.440 10,196 +0.05(+0.53%)
May 08, 2015 9.400 9.465 9.380 9.390 12,597 -0.02(-0.21%)
May 07, 2015 9.420 9.450 9.380 9.410 12,183 -0.05(-0.53%)
May 06, 2015 9.420 9.500 9.410 9.460 21,080 +0.02(+0.21%)
May 05, 2015 9.510 9.510 9.420 9.440 24,525 -0.06(-0.63%)
May 04, 2015 9.450 9.520 9.430 9.500 32,800 -0.09(-0.94%)
May 01, 2015 9.620 9.620 9.570 9.590 14,926 -0.03(-0.31%)
Apr 30, 2015 9.700 9.720 9.572 9.620 39,734 -0.07(-0.72%)
Apr 29, 2015 9.620 9.790 9.620 9.690 33,305 +0.08(+0.83%)
Apr 28, 2015 9.630 9.640 9.600 9.610 50,052 +0.00(+0.00%)
Apr 27, 2015 9.510 9.640 9.500 9.610 28,000 +0.10(+1.05%)
Apr 24, 2015 9.530 9.530 9.480 9.510 9,634 +0.00(+0.00%)
Apr 23, 2015 9.520 9.530 9.470 9.510 17,272 +0.00(+0.00%)
Apr 22, 2015 9.460 9.590 9.430 9.510 23,093 +0.09(+0.96%)
Apr 21, 2015 9.400 9.468 9.400 9.420 21,190 -0.01(-0.11%)
Apr 20, 2015 9.450 9.450 9.400 9.430 16,261 -0.06(-0.63%)
Apr 17, 2015 9.350 9.490 9.320 9.490 30,234 +0.02(+0.21%)
Apr 16, 2015 9.460 9.520 9.460 9.470 28,202 +0.06(+0.64%)
Apr 15, 2015 9.450 9.450 9.410 9.410 21,609 +0.01(+0.11%)
Apr 14, 2015 9.450 9.450 9.400 9.400 30,372 +0.02(+0.18%)
Apr 13, 2015 9.470 9.470 9.370 9.383 29,482 -0.10(-1.02%)
Apr 10, 2015 9.470 9.483 9.450 9.480 8,048 +0.03(+0.32%)
Apr 09, 2015 9.470 9.490 9.440 9.450 11,231 +0.00(+0.00%)
Apr 08, 2015 9.500 9.510 9.446 9.450 13,305 -0.02(-0.20%)
Apr 07, 2015 9.440 9.480 9.420 9.469 25,916 +0.06(+0.63%)
Apr 06, 2015 9.370 9.420 9.370 9.410 22,860 +0.05(+0.53%)
Apr 02, 2015 9.320 9.360 9.360 9.360 27,500 +0.00(+0.00%)
Apr 01, 2015 9.340 9.380 9.300 9.360 26,530 +0.06(+0.65%)
Mar 31, 2015 9.370 9.370 9.280 9.300 18,572 -0.04(-0.43%)
Mar 30, 2015 9.460 9.460 9.330 9.340 24,227 -0.05(-0.53%)
Mar 27, 2015 9.400 9.410 9.350 9.390 31,243 -0.01(-0.11%)
Mar 26, 2015 9.450 9.450 9.400 9.400 19,213 +0.00(+0.00%)
Mar 25, 2015 9.500 9.500 9.400 9.400 33,562 -0.07(-0.74%)
Mar 24, 2015 9.440 9.490 9.413 9.470 44,154 +0.05(+0.53%)
Mar 23, 2015 9.250 9.420 9.250 9.420 38,086 +0.12(+1.29%)
Mar 20, 2015 9.210 9.320 9.210 9.300 38,359 +0.13(+1.42%)
Mar 19, 2015 9.220 9.220 9.150 9.170 43,669 -0.09(-0.97%)
Mar 18, 2015 9.160 9.270 9.150 9.260 38,170 +0.08(+0.87%)
Mar 17, 2015 9.220 9.220 9.180 9.180 21,580 -0.04(-0.43%)
Mar 16, 2015 9.210 9.220 9.200 9.220 12,725 +0.01(+0.11%)
Mar 13, 2015 9.230 9.240 9.170 9.210 39,817 -0.03(-0.32%)
Mar 12, 2015 9.230 9.330 9.230 9.240 19,996 -0.01(-0.11%)
Mar 11, 2015 9.250 9.250 9.190 9.250 33,874 +0.00(+0.00%)
Mar 10, 2015 9.330 9.330 9.230 9.250 38,248 -0.09(-0.96%)
Mar 09, 2015 9.380 9.440 9.330 9.340 23,533 -0.04(-0.43%)
Mar 06, 2015 9.470 9.470 9.370 9.380 15,734 -0.09(-0.91%)
Mar 05, 2015 9.500 9.500 9.443 9.466 11,632 -0.02(-0.24%)
Mar 04, 2015 9.440 9.510 9.460 9.489 13,100 +0.03(+0.30%)
Mar 03, 2015 9.510 9.510 9.460 9.460 17,410 -0.04(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.