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: 4:10 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 (%)
Jan 31, 2003 10.83 10.97 10.80 10.81 28,100 -0.06(-0.55%)
Jan 30, 2003 10.81 11.00 10.73 10.87 39,300 +0.06(+0.56%)
Jan 29, 2003 10.68 11.15 10.65 10.81 57,200 -0.07(-0.64%)
Jan 28, 2003 10.90 10.92 10.80 10.88 43,800 -0.01(-0.09%)
Jan 27, 2003 10.65 10.90 10.65 10.89 21,200 +0.17(+1.59%)
Jan 24, 2003 10.68 10.85 10.68 10.72 28,300 +0.03(+0.28%)
Jan 23, 2003 10.75 10.87 10.68 10.69 74,100 -0.01(-0.09%)
Jan 22, 2003 10.62 10.85 10.62 10.70 30,600 +0.12(+1.13%)
Jan 21, 2003 10.41 10.62 10.38 10.58 56,700 +0.14(+1.34%)
Jan 17, 2003 10.45 10.48 10.35 10.44 16,900 +0.01(+0.10%)
Jan 16, 2003 10.34 10.45 10.28 10.43 15,800 +0.03(+0.29%)
Jan 15, 2003 10.24 10.40 10.24 10.40 24,400 +0.08(+0.78%)
Jan 14, 2003 10.24 10.37 10.24 10.32 18,400 +0.00(+0.00%)
Jan 13, 2003 10.15 10.32 10.15 10.32 34,100 +0.09(+0.88%)
Jan 10, 2003 10.22 10.27 10.14 10.23 27,800 +0.06(+0.59%)
Jan 09, 2003 10.21 10.21 10.12 10.17 33,100 -0.01(-0.10%)
Jan 08, 2003 10.10 10.21 10.10 10.18 28,100 +0.03(+0.30%)
Jan 07, 2003 10.11 10.17 10.04 10.15 17,700 +0.03(+0.30%)
Jan 06, 2003 10.03 10.12 10.03 10.12 15,900 +0.12(+1.20%)
Jan 03, 2003 9.940 10.04 9.940 10.00 12,400 +0.00(+0.00%)
Jan 02, 2003 10.05 10.05 9.950 10.00 6,300 +0.04(+0.40%)
Dec 31, 2002 10.01 10.05 9.950 9.960 13,500 -0.06(-0.60%)
Dec 30, 2002 10.12 10.12 9.970 10.02 27,700 -0.08(-0.79%)
Dec 27, 2002 10.12 10.15 10.07 10.10 11,300 +0.03(+0.30%)
Dec 26, 2002 10.00 10.09 9.960 10.07 11,800 +0.16(+1.61%)
Dec 24, 2002 9.880 9.920 9.880 9.910 2,000 +0.00(+0.00%)
Dec 23, 2002 9.950 9.950 9.830 9.910 3,900 +0.02(+0.20%)
Dec 20, 2002 9.870 9.990 9.870 9.890 8,900 -0.01(-0.10%)
Dec 19, 2002 9.920 10.00 9.900 9.900 5,300 +0.00(+0.00%)
Dec 18, 2002 10.04 10.15 9.900 9.900 10,800 -0.15(-1.49%)
Dec 17, 2002 9.830 10.08 9.830 10.05 25,500 +0.30(+3.08%)
Dec 16, 2002 10.08 10.08 9.750 9.750 18,900 -0.24(-2.40%)
Dec 13, 2002 10.14 10.14 9.950 9.990 12,000 -0.05(-0.50%)
Dec 12, 2002 9.850 10.05 9.850 10.04 28,800 +0.26(+2.66%)
Dec 11, 2002 9.850 10.00 9.750 9.780 23,200 -0.02(-0.20%)
Dec 10, 2002 9.800 9.900 9.800 9.800 11,800 -0.05(-0.51%)
Dec 09, 2002 9.600 9.900 9.600 9.850 12,400 +0.30(+3.14%)
Dec 06, 2002 9.640 9.670 9.550 9.550 10,500 -0.05(-0.52%)
Dec 05, 2002 9.700 9.700 9.540 9.600 7,100 +0.00(+0.00%)
Dec 04, 2002 9.650 9.750 9.600 9.600 19,600 +0.02(+0.21%)
Dec 03, 2002 9.480 9.650 9.480 9.580 11,300 +0.08(+0.84%)
Dec 02, 2002 9.450 9.500 9.450 9.500 1,500 +0.05(+0.53%)
Nov 29, 2002 9.500 9.500 9.450 9.450 2,300 +0.01(+0.11%)
Nov 27, 2002 9.570 9.580 9.430 9.440 9,100 -0.11(-1.15%)
Nov 26, 2002 9.570 9.590 9.410 9.550 16,700 +0.02(+0.21%)
Nov 25, 2002 9.610 9.780 9.510 9.530 33,000 -0.12(-1.24%)
Nov 22, 2002 9.750 9.850 9.650 9.650 7,300 -0.10(-1.03%)
Nov 21, 2002 9.700 9.930 9.700 9.750 29,900 -0.05(-0.51%)
Nov 20, 2002 9.700 9.900 9.650 9.800 34,100 +0.20(+2.08%)
Nov 19, 2002 9.700 9.750 9.600 9.600 17,600 -0.02(-0.21%)
Nov 18, 2002 9.620 9.700 9.620 9.620 14,800 +0.01(+0.10%)
Nov 15, 2002 9.800 9.820 9.610 9.610 40,000 -0.19(-1.94%)
Nov 14, 2002 9.800 9.800 9.700 9.800 23,300 +0.03(+0.31%)
Nov 13, 2002 9.710 9.820 9.700 9.770 10,100 +0.04(+0.41%)
Nov 12, 2002 9.620 9.750 9.620 9.730 16,600 +0.11(+1.14%)
Nov 11, 2002 9.650 9.800 9.600 9.620 12,500 +0.02(+0.21%)
Nov 08, 2002 9.700 9.750 9.510 9.600 14,300 +0.00(+0.00%)
Nov 07, 2002 9.400 9.600 9.360 9.600 16,200 +0.20(+2.13%)
Nov 06, 2002 9.400 9.500 9.390 9.400 5,800 +0.06(+0.64%)
Nov 05, 2002 9.400 9.550 9.320 9.340 27,400 -0.06(-0.64%)
Nov 04, 2002 9.400 9.490 9.380 9.400 5,900 +0.03(+0.32%)
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.