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 30, 2009 8.780 8.940 8.600 8.700 0 +0.07(+0.81%)
Jan 29, 2009 8.700 8.770 8.570 8.630 19,997 -0.10(-1.15%)
Jan 28, 2009 8.650 8.800 8.620 8.730 20,615 +0.05(+0.61%)
Jan 27, 2009 8.670 8.740 8.600 8.677 25,244 +0.01(+0.08%)
Jan 26, 2009 8.740 8.990 8.520 8.670 40,729 +0.03(+0.35%)
Jan 23, 2009 8.410 8.780 8.410 8.640 48,230 -0.06(-0.69%)
Jan 22, 2009 8.840 8.840 8.699 8.700 20,167 -0.10(-1.14%)
Jan 21, 2009 8.940 9.000 8.760 8.800 51,890 -0.20(-2.22%)
Jan 20, 2009 9.240 9.330 8.760 9.000 172,430 +0.04(+0.45%)
Jan 16, 2009 9.040 9.040 8.900 8.960 113,756 +0.09(+1.01%)
Jan 15, 2009 8.600 8.890 8.600 8.870 57,237 +0.05(+0.57%)
Jan 14, 2009 8.890 9.000 8.700 8.820 21,103 -0.06(-0.68%)
Jan 13, 2009 8.840 9.200 8.820 8.880 61,043 +0.13(+1.49%)
Jan 12, 2009 8.700 8.850 8.506 8.750 121,135 -0.03(-0.34%)
Jan 09, 2009 9.050 9.050 8.600 8.780 51,958 -0.13(-1.46%)
Jan 08, 2009 8.790 8.950 8.740 8.910 38,302 +0.16(+1.83%)
Jan 07, 2009 8.770 9.080 8.670 8.750 72,886 -0.02(-0.23%)
Jan 06, 2009 8.470 8.950 8.470 8.770 106,353 +0.06(+0.69%)
Jan 05, 2009 8.800 9.000 8.710 8.710 42,072 -0.05(-0.57%)
Jan 02, 2009 8.530 8.870 8.500 8.760 0 +0.31(+3.67%)
Jan 01, 2009 8.300 8.800 8.300 8.450 0 +0.00(+0.00%)
Dec 31, 2008 8.300 8.800 8.300 8.450 55,750 +0.16(+1.93%)
Dec 30, 2008 8.120 8.450 8.044 8.290 52,236 +0.17(+2.09%)
Dec 29, 2008 8.740 8.740 8.120 8.120 35,869 -0.83(-9.27%)
Dec 26, 2008 9.020 9.050 8.870 8.950 54,352 +0.23(+2.64%)
Dec 24, 2008 8.810 8.820 8.710 8.720 11,634 -0.15(-1.69%)
Dec 23, 2008 9.480 9.480 8.600 8.870 48,063 +0.09(+1.03%)
Dec 22, 2008 9.510 9.510 8.750 8.780 59,886 -0.03(-0.28%)
Dec 19, 2008 8.720 9.100 8.702 8.805 28,332 -0.09(-0.96%)
Dec 18, 2008 8.850 9.250 8.700 8.890 59,163 +0.12(+1.37%)
Dec 17, 2008 9.100 9.100 8.620 8.770 46,620 +0.32(+3.79%)
Dec 16, 2008 8.250 8.550 8.150 8.450 58,619 +0.20(+2.42%)
Dec 15, 2008 7.970 10.08 7.970 8.250 72,852 +0.45(+5.77%)
Dec 12, 2008 8.490 8.490 7.750 7.800 16,481 -0.10(-1.27%)
Dec 11, 2008 7.590 8.070 7.590 7.900 33,577 +0.30(+3.95%)
Dec 10, 2008 7.690 7.850 7.590 7.600 52,458 -0.13(-1.68%)
Dec 09, 2008 7.740 7.740 7.510 7.730 33,433 +0.05(+0.65%)
Dec 08, 2008 7.730 7.740 7.510 7.680 22,474 +0.20(+2.67%)
Dec 05, 2008 7.370 7.480 7.070 7.480 38,126 +0.09(+1.22%)
Dec 04, 2008 7.440 7.470 7.300 7.390 9,665 -0.06(-0.81%)
Dec 03, 2008 7.420 7.450 7.150 7.450 22,197 +0.04(+0.54%)
Dec 02, 2008 7.430 7.430 6.750 7.410 20,175 +0.16(+2.21%)
Dec 01, 2008 7.740 7.740 7.220 7.250 17,865 -0.49(-6.33%)
Nov 28, 2008 7.420 7.740 7.230 7.740 25,814 +0.32(+4.31%)
Nov 26, 2008 7.010 7.460 6.780 7.420 30,146 +0.19(+2.63%)
Nov 25, 2008 7.040 7.230 6.970 7.230 22,950 +0.24(+3.43%)
Nov 24, 2008 7.020 7.020 6.550 6.990 67,176 +0.49(+7.54%)
Nov 21, 2008 6.450 6.850 6.250 6.500 75,789 -0.03(-0.46%)
Nov 20, 2008 6.880 7.300 6.510 6.530 78,119 -0.77(-10.55%)
Nov 19, 2008 7.730 7.730 7.290 7.300 47,823 -0.20(-2.67%)
Nov 18, 2008 7.710 7.950 7.420 7.500 36,106 -0.08(-1.06%)
Nov 17, 2008 7.450 7.750 7.450 7.580 29,039 -0.01(-0.13%)
Nov 14, 2008 7.750 7.840 7.400 7.590 38,208 -0.21(-2.69%)
Nov 13, 2008 8.120 8.250 7.250 7.800 246,482 -0.37(-4.53%)
Nov 12, 2008 8.340 8.380 8.080 8.170 41,951 -0.35(-4.11%)
Nov 11, 2008 8.690 8.780 8.500 8.520 36,612 -0.17(-1.96%)
Nov 10, 2008 8.730 8.900 8.645 8.690 56,078 +0.02(+0.23%)
Nov 07, 2008 8.600 8.710 8.570 8.670 31,804 +0.07(+0.81%)
Nov 06, 2008 8.460 8.650 8.340 8.600 69,749 -0.06(-0.69%)
Nov 05, 2008 8.570 8.700 8.450 8.660 30,597 -0.01(-0.12%)
Nov 04, 2008 8.450 8.710 8.430 8.670 64,884 +0.36(+4.28%)
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.