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 (%)
Jan 31, 2017 8.320 8.380 8.300 8.330 27,008 +0.04(+0.48%)
Jan 30, 2017 8.230 8.300 8.208 8.290 31,392 +0.06(+0.73%)
Jan 27, 2017 8.230 8.230 8.186 8.230 34,959 +0.02(+0.24%)
Jan 26, 2017 8.190 8.220 8.190 8.210 60,074 +0.00(+0.00%)
Jan 25, 2017 8.210 8.240 8.191 8.210 38,929 +0.03(+0.37%)
Jan 24, 2017 8.190 8.250 8.180 8.180 24,640 -0.01(-0.12%)
Jan 23, 2017 8.210 8.240 8.190 8.190 40,523 +0.00(+0.02%)
Jan 20, 2017 8.200 8.210 8.150 8.188 29,621 -0.01(-0.15%)
Jan 19, 2017 8.280 8.280 8.170 8.200 31,230 -0.10(-1.20%)
Jan 18, 2017 8.250 8.320 8.250 8.300 21,212 +0.05(+0.61%)
Jan 17, 2017 8.240 8.270 8.220 8.250 39,556 +0.02(+0.24%)
Jan 13, 2017 8.230 8.230 8.230 0 -0.01(-0.12%)
Jan 12, 2017 8.250 8.250 8.150 8.240 34,758 +0.00(+0.00%)
Jan 11, 2017 8.240 8.240 8.150 8.240 28,752 +0.06(+0.73%)
Jan 10, 2017 8.140 8.190 8.050 8.180 26,813 +0.05(+0.62%)
Jan 09, 2017 8.100 8.130 8.100 8.130 23,746 +0.04(+0.49%)
Jan 06, 2017 8.080 8.100 8.040 8.090 35,103 +0.03(+0.37%)
Jan 05, 2017 8.080 8.080 8.020 8.060 25,301 +0.00(+0.00%)
Jan 04, 2017 7.980 8.064 7.970 8.060 32,219 +0.04(+0.50%)
Jan 03, 2017 7.960 8.050 7.940 8.020 50,689 +0.06(+0.75%)
Dec 30, 2016 7.960 7.960 7.960 0 +0.00(+0.00%)
Dec 29, 2016 7.910 7.980 7.910 7.960 49,503 +0.01(+0.13%)
Dec 28, 2016 7.950 7.980 7.910 7.950 38,451 -0.04(-0.50%)
Dec 27, 2016 7.910 8.090 7.880 7.990 71,907 +0.03(+0.38%)
Dec 23, 2016 7.960 7.960 7.960 0 +0.00(+0.00%)
Dec 22, 2016 7.950 7.970 7.939 7.960 49,329 +0.01(+0.13%)
Dec 21, 2016 7.950 7.980 7.940 7.950 32,826 +0.01(+0.13%)
Dec 20, 2016 7.950 7.978 7.930 7.940 19,097 +0.00(+0.00%)
Dec 19, 2016 7.990 8.000 7.940 7.940 24,402 -0.05(-0.63%)
Dec 16, 2016 7.960 8.010 7.960 7.990 15,622 -0.03(-0.37%)
Dec 15, 2016 8.030 8.060 8.010 8.020 21,356 -0.06(-0.74%)
Dec 14, 2016 8.100 8.140 8.080 8.080 25,417 -0.05(-0.62%)
Dec 13, 2016 8.090 8.130 8.080 8.130 15,532 +0.04(+0.49%)
Dec 12, 2016 8.050 8.090 8.010 8.090 27,338 +0.05(+0.60%)
Dec 09, 2016 7.950 8.050 7.950 8.042 23,244 +0.05(+0.65%)
Dec 08, 2016 7.950 8.020 7.950 7.990 33,511 +0.01(+0.13%)
Dec 07, 2016 7.900 8.032 7.900 7.980 48,453 +0.09(+1.14%)
Dec 06, 2016 7.830 7.970 7.830 7.890 31,595 +0.03(+0.38%)
Dec 05, 2016 7.840 7.860 7.840 7.860 16,787 +0.00(+0.00%)
Dec 02, 2016 7.850 7.905 7.840 7.860 10,171 -0.00(-0.00%)
Dec 01, 2016 7.850 7.890 7.850 7.860 24,195 -0.04(-0.51%)
Nov 30, 2016 7.880 7.907 7.860 7.900 23,502 -0.03(-0.38%)
Nov 29, 2016 7.900 7.970 7.870 7.930 36,555 -0.03(-0.38%)
Nov 28, 2016 8.000 8.000 7.935 7.960 14,380 -0.01(-0.13%)
Nov 25, 2016 7.950 8.000 7.870 7.970 30,313 +0.06(+0.76%)
Nov 23, 2016 7.910 7.910 7.910 0 -0.08(-1.00%)
Nov 22, 2016 7.850 7.990 7.850 7.990 14,292 +0.12(+1.52%)
Nov 21, 2016 7.850 7.890 7.815 7.870 36,178 +0.02(+0.25%)
Nov 18, 2016 7.790 7.850 7.710 7.850 38,628 +0.04(+0.51%)
Nov 17, 2016 7.770 7.820 7.710 7.810 94,969 +0.01(+0.13%)
Nov 16, 2016 7.770 7.820 7.760 7.800 62,459 -0.09(-1.14%)
Nov 15, 2016 7.730 7.910 7.730 7.890 21,954 +0.16(+2.07%)
Nov 14, 2016 7.800 7.800 7.640 7.730 66,290 -0.25(-3.10%)
Nov 11, 2016 8.000 8.000 7.780 7.978 58,344 -0.05(-0.65%)
Nov 10, 2016 8.160 8.247 7.900 8.030 58,263 -0.13(-1.59%)
Nov 09, 2016 8.240 8.265 8.110 8.160 20,114 -0.07(-0.85%)
Nov 08, 2016 8.200 8.300 8.189 8.230 25,452 +0.01(+0.12%)
Nov 07, 2016 8.230 8.270 8.210 8.220 16,635 -0.01(-0.12%)
Nov 04, 2016 8.190 8.257 8.180 8.230 18,156 +0.01(+0.12%)
Nov 03, 2016 8.340 8.340 8.180 8.220 36,432 -0.04(-0.48%)
Nov 02, 2016 8.360 8.360 8.250 8.260 12,061 -0.15(-1.75%)
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.