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 )

5.760 +0.030 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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, 2015 9.540 9.540 9.410 9.410 44,713 -0.12(-1.26%)
Jan 29, 2015 9.530 9.540 9.420 9.530 94,041 -0.03(-0.31%)
Jan 28, 2015 9.570 9.630 9.550 9.560 27,143 -0.01(-0.10%)
Jan 27, 2015 9.600 9.610 9.570 9.570 16,840 -0.01(-0.10%)
Jan 26, 2015 9.530 9.630 9.530 9.580 48,556 +0.03(+0.31%)
Jan 23, 2015 9.690 9.690 9.550 9.550 68,711 -0.09(-0.93%)
Jan 22, 2015 9.680 9.720 9.590 9.640 22,891 +0.01(+0.10%)
Jan 21, 2015 9.710 9.710 9.610 9.630 28,602 -0.09(-0.93%)
Jan 20, 2015 9.720 9.750 9.710 9.720 11,329 -0.02(-0.21%)
Jan 16, 2015 9.820 9.835 9.650 9.740 25,411 -0.09(-0.92%)
Jan 15, 2015 9.830 9.830 9.726 9.830 10,381 -0.01(-0.10%)
Jan 14, 2015 9.700 9.840 9.660 9.840 31,180 +0.14(+1.44%)
Jan 13, 2015 9.750 9.820 9.660 9.700 31,755 -0.01(-0.10%)
Jan 12, 2015 9.760 9.770 9.602 9.710 39,307 +0.05(+0.52%)
Jan 09, 2015 9.660 9.700 9.640 9.660 29,214 +0.01(+0.10%)
Jan 08, 2015 9.570 9.650 9.570 9.650 39,740 +0.05(+0.52%)
Jan 07, 2015 9.580 9.630 9.540 9.600 26,320 +0.08(+0.84%)
Jan 06, 2015 9.460 9.576 9.460 9.520 33,442 +0.00(+0.00%)
Jan 05, 2015 9.570 9.626 9.470 9.520 108,184 -0.11(-1.14%)
Jan 02, 2015 9.560 9.640 9.560 9.630 16,836 +0.02(+0.21%)
Dec 31, 2014 9.530 9.610 9.610 9.610 189,800 +0.06(+0.63%)
Dec 30, 2014 9.500 9.620 9.490 9.550 118,866 -0.05(-0.57%)
Dec 29, 2014 9.550 9.630 9.510 9.605 37,815 -0.06(-0.57%)
Dec 26, 2014 9.630 9.690 9.590 9.660 62,422 -0.06(-0.62%)
Dec 24, 2014 9.630 9.720 9.720 9.720 28,100 +0.00(+0.00%)
Dec 23, 2014 9.670 9.730 9.670 9.720 76,323 -0.03(-0.31%)
Dec 22, 2014 9.740 9.768 9.660 9.750 68,648 -0.07(-0.71%)
Dec 19, 2014 9.700 9.820 9.680 9.820 35,939 +0.07(+0.72%)
Dec 18, 2014 9.680 9.756 9.600 9.750 65,735 +0.12(+1.25%)
Dec 17, 2014 9.550 9.630 9.410 9.630 75,359 +0.16(+1.69%)
Dec 16, 2014 9.600 9.630 9.431 9.470 62,852 -0.20(-2.07%)
Dec 15, 2014 9.740 9.740 9.644 9.670 31,332 -0.04(-0.41%)
Dec 12, 2014 9.760 9.760 9.650 9.710 55,250 -0.05(-0.51%)
Dec 11, 2014 9.760 9.810 9.720 9.760 62,461 +0.05(+0.51%)
Dec 10, 2014 9.670 9.780 9.670 9.710 42,142 -0.02(-0.21%)
Dec 09, 2014 9.760 9.770 9.630 9.730 68,872 -0.05(-0.51%)
Dec 08, 2014 9.890 9.909 9.740 9.780 52,283 -0.14(-1.41%)
Dec 05, 2014 10.03 10.03 9.920 9.920 50,420 -0.11(-1.10%)
Dec 04, 2014 10.08 10.11 10.01 10.03 41,401 -0.10(-0.99%)
Dec 03, 2014 10.11 10.17 10.08 10.13 15,903 -0.04(-0.39%)
Dec 02, 2014 10.08 10.20 10.08 10.17 22,415 +0.09(+0.89%)
Dec 01, 2014 10.20 10.20 10.08 10.08 33,709 -0.12(-1.18%)
Nov 28, 2014 10.25 10.25 10.15 10.20 26,573 +0.00(+0.00%)
Nov 26, 2014 10.19 10.20 10.20 10.20 42,000 -0.01(-0.10%)
Nov 25, 2014 10.25 10.25 10.16 10.21 27,952 +0.01(+0.10%)
Nov 24, 2014 10.25 10.25 10.17 10.20 29,226 +0.00(+0.00%)
Nov 21, 2014 10.23 10.26 10.11 10.20 73,860 -0.05(-0.49%)
Nov 20, 2014 10.27 10.31 10.25 10.25 11,786 -0.16(-1.54%)
Nov 19, 2014 10.31 10.41 10.25 10.41 23,577 +0.12(+1.17%)
Nov 18, 2014 10.33 10.33 10.23 10.29 19,298 +0.02(+0.19%)
Nov 17, 2014 10.27 10.32 10.24 10.27 21,466 -0.01(-0.10%)
Nov 14, 2014 10.28 10.38 10.27 10.28 13,344 -0.03(-0.29%)
Nov 13, 2014 10.32 10.36 10.26 10.31 36,070 -0.06(-0.56%)
Nov 12, 2014 10.33 10.37 10.30 10.37 14,193 +0.01(+0.08%)
Nov 11, 2014 10.31 10.40 10.30 10.36 17,474 +0.01(+0.10%)
Nov 10, 2014 10.36 10.50 10.35 10.35 29,842 -0.05(-0.48%)
Nov 07, 2014 10.46 10.46 10.39 10.40 15,744 -0.01(-0.10%)
Nov 06, 2014 10.43 10.45 10.40 10.41 12,498 -0.01(-0.10%)
Nov 05, 2014 10.44 10.52 10.42 10.42 20,098 -0.02(-0.19%)
Nov 04, 2014 10.46 10.53 10.43 10.44 8,717 -0.06(-0.57%)
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.