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 29, 2016 7.470 7.500 7.400 7.480 20,820 +0.08(+1.08%)
Jan 28, 2016 7.370 7.430 7.370 7.400 21,710 +0.10(+1.37%)
Jan 27, 2016 7.250 7.360 7.250 7.300 23,281 +0.03(+0.41%)
Jan 26, 2016 7.250 7.270 7.218 7.270 15,261 +0.05(+0.69%)
Jan 25, 2016 7.270 7.280 7.210 7.220 36,403 -0.04(-0.55%)
Jan 22, 2016 7.260 7.260 7.190 7.260 23,972 +0.14(+1.97%)
Jan 21, 2016 6.880 7.130 6.880 7.120 61,819 +0.19(+2.74%)
Jan 20, 2016 7.010 7.030 6.810 6.930 85,483 -0.10(-1.42%)
Jan 19, 2016 7.180 7.210 7.010 7.030 34,555 -0.15(-2.09%)
Jan 15, 2016 7.300 7.180 7.180 7.180 48,100 -0.17(-2.31%)
Jan 14, 2016 7.360 7.370 7.315 7.350 36,876 -0.03(-0.41%)
Jan 13, 2016 7.550 7.550 7.380 7.380 24,351 -0.14(-1.86%)
Jan 12, 2016 7.600 7.603 7.500 7.520 29,270 +0.02(+0.27%)
Jan 11, 2016 7.630 7.630 7.480 7.500 22,069 -0.08(-1.07%)
Jan 08, 2016 7.600 7.602 7.580 7.581 26,682 -0.01(-0.12%)
Jan 07, 2016 7.610 7.670 7.590 7.590 36,457 -0.07(-0.91%)
Jan 06, 2016 7.620 7.750 7.620 7.660 15,157 -0.01(-0.13%)
Jan 05, 2016 7.620 7.680 7.620 7.670 18,544 +0.03(+0.39%)
Jan 04, 2016 7.640 7.650 7.590 7.640 27,603 -0.05(-0.65%)
Dec 31, 2015 7.730 7.690 7.690 7.690 16,700 -0.04(-0.52%)
Dec 30, 2015 7.730 7.760 7.650 7.730 70,571 +0.03(+0.39%)
Dec 29, 2015 7.710 7.760 7.670 7.700 106,622 -0.02(-0.26%)
Dec 28, 2015 7.700 7.767 7.700 7.720 40,223 -0.05(-0.64%)
Dec 24, 2015 7.750 7.770 7.770 7.770 33,900 -0.05(-0.64%)
Dec 23, 2015 7.790 7.850 7.680 7.820 68,902 +0.09(+1.16%)
Dec 22, 2015 7.720 7.760 7.670 7.730 33,141 +0.09(+1.18%)
Dec 21, 2015 7.820 7.820 7.620 7.640 74,511 +0.01(+0.13%)
Dec 18, 2015 7.680 7.680 7.600 7.630 53,293 -0.05(-0.65%)
Dec 17, 2015 7.660 7.680 7.620 7.680 50,169 +0.02(+0.26%)
Dec 16, 2015 7.610 7.690 7.500 7.660 39,828 +0.09(+1.19%)
Dec 15, 2015 7.420 7.570 7.390 7.570 34,678 +0.16(+2.16%)
Dec 14, 2015 7.460 7.510 7.400 7.410 37,383 -0.10(-1.33%)
Dec 11, 2015 7.550 7.570 7.500 7.510 28,252 -0.02(-0.27%)
Dec 10, 2015 7.600 7.630 7.510 7.530 23,327 -0.06(-0.79%)
Dec 09, 2015 7.600 7.720 7.590 7.590 76,753 -0.01(-0.12%)
Dec 08, 2015 7.640 7.670 7.590 7.599 61,529 -0.02(-0.28%)
Dec 07, 2015 7.940 7.940 7.610 7.620 63,147 -0.32(-4.03%)
Dec 04, 2015 7.780 8.060 7.750 7.940 56,061 +0.11(+1.40%)
Dec 03, 2015 7.830 7.845 7.730 7.830 52,501 +0.00(+0.00%)
Dec 02, 2015 7.820 7.830 7.780 7.830 26,665 +0.01(+0.13%)
Dec 01, 2015 7.670 7.820 7.670 7.820 42,668 +0.22(+2.89%)
Nov 30, 2015 7.730 7.730 7.580 7.600 100,315 -0.09(-1.17%)
Nov 27, 2015 7.670 7.700 7.640 7.690 6,290 +0.01(+0.13%)
Nov 25, 2015 7.640 7.680 7.680 7.680 29,500 +0.03(+0.39%)
Nov 24, 2015 7.740 7.812 7.620 7.650 59,745 -0.09(-1.16%)
Nov 23, 2015 7.650 7.747 7.650 7.740 30,297 +0.07(+0.91%)
Nov 20, 2015 7.660 7.719 7.660 7.670 34,273 +0.01(+0.13%)
Nov 19, 2015 7.620 7.769 7.610 7.660 56,937 +0.00(+0.00%)
Nov 18, 2015 7.760 7.780 7.650 7.660 73,122 -0.11(-1.42%)
Nov 17, 2015 7.820 7.850 7.740 7.770 32,559 +0.00(+0.00%)
Nov 16, 2015 7.770 7.795 7.770 7.770 20,607 +0.02(+0.26%)
Nov 13, 2015 7.760 7.790 7.740 7.750 19,757 -0.01(-0.13%)
Nov 12, 2015 7.760 7.820 7.760 7.760 20,740 +0.00(+0.00%)
Nov 11, 2015 7.860 7.870 7.750 7.760 29,526 -0.07(-0.89%)
Nov 10, 2015 7.950 7.960 7.830 7.830 32,747 -0.09(-1.14%)
Nov 09, 2015 7.920 8.040 7.890 7.920 39,137 -0.08(-1.00%)
Nov 06, 2015 8.180 8.190 7.900 8.000 44,294 -0.16(-1.96%)
Nov 05, 2015 8.200 8.230 8.150 8.160 13,195 -0.04(-0.49%)
Nov 04, 2015 8.250 8.250 8.190 8.200 16,255 -0.02(-0.24%)
Nov 03, 2015 8.200 8.240 8.200 8.220 21,618 +0.04(+0.49%)
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.