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, 2019 7.830 7.920 7.830 7.860 19,806 +0.00(+0.00%)
Jan 30, 2019 7.820 7.867 7.788 7.860 26,741 +0.04(+0.45%)
Jan 29, 2019 7.790 7.882 7.770 7.825 6,848 +0.02(+0.19%)
Jan 28, 2019 7.790 7.810 7.760 7.810 18,847 +0.05(+0.64%)
Jan 25, 2019 7.750 7.810 7.750 7.760 15,400 -0.01(-0.13%)
Jan 24, 2019 7.760 7.861 7.730 7.770 18,219 +0.02(+0.26%)
Jan 23, 2019 7.870 7.870 7.750 7.750 25,750 -0.11(-1.40%)
Jan 22, 2019 7.910 7.950 7.800 7.860 26,656 -0.09(-1.13%)
Jan 18, 2019 7.880 8.140 7.840 7.950 53,000 +0.05(+0.63%)
Jan 17, 2019 7.870 7.900 7.810 7.900 15,847 +0.07(+0.89%)
Jan 16, 2019 7.800 7.840 7.790 7.830 16,040 +0.00(+0.00%)
Jan 15, 2019 7.740 7.849 7.740 7.830 24,732 +0.04(+0.51%)
Jan 14, 2019 7.770 7.830 7.760 7.790 30,946 +0.04(+0.58%)
Jan 11, 2019 7.680 7.777 7.639 7.745 25,900 +0.09(+1.24%)
Jan 10, 2019 7.470 7.650 7.390 7.650 38,287 +0.21(+2.82%)
Jan 09, 2019 7.400 7.440 7.340 7.440 27,634 +0.05(+0.68%)
Jan 08, 2019 7.360 7.524 7.208 7.390 88,528 +0.02(+0.27%)
Jan 07, 2019 7.250 7.370 7.250 7.370 31,662 +0.14(+1.94%)
Jan 04, 2019 7.220 7.260 7.200 7.230 66,900 +0.04(+0.56%)
Jan 03, 2019 7.150 7.240 7.150 7.190 31,419 +0.01(+0.14%)
Jan 02, 2019 7.100 7.180 7.080 7.180 50,751 +0.06(+0.84%)
Dec 31, 2018 7.110 7.320 7.110 7.120 16,700 +0.02(+0.28%)
Dec 28, 2018 6.960 7.130 6.950 7.100 77,000 -0.02(-0.28%)
Dec 27, 2018 7.140 7.180 7.039 7.120 15,026 +0.00(+0.00%)
Dec 26, 2018 6.810 7.160 6.810 7.120 46,236 +0.17(+2.45%)
Dec 24, 2018 6.860 6.950 6.850 6.950 13,900 +0.13(+1.91%)
Dec 21, 2018 6.950 6.950 6.660 6.820 59,700 -0.03(-0.44%)
Dec 20, 2018 7.220 7.220 6.650 6.850 79,255 -0.37(-5.12%)
Dec 19, 2018 7.020 7.270 6.910 7.220 75,269 +0.04(+0.56%)
Dec 18, 2018 7.180 7.310 7.100 7.180 51,104 -0.02(-0.28%)
Dec 17, 2018 7.300 7.400 7.170 7.200 59,589 -0.16(-2.17%)
Dec 14, 2018 7.420 7.590 7.240 7.360 62,600 -0.17(-2.26%)
Dec 13, 2018 7.580 7.687 7.530 7.530 45,104 -0.03(-0.40%)
Dec 12, 2018 7.760 7.782 7.550 7.560 29,548 -0.17(-2.20%)
Dec 11, 2018 7.810 7.820 7.730 7.730 21,643 -0.07(-0.90%)
Dec 10, 2018 7.690 7.860 7.690 7.800 16,713 +0.14(+1.83%)
Dec 07, 2018 7.590 7.735 7.530 7.660 14,800 +0.09(+1.19%)
Dec 06, 2018 7.770 7.787 7.570 7.570 33,473 -0.18(-2.32%)
Dec 04, 2018 7.550 7.830 7.550 7.750 46,700 +0.19(+2.51%)
Dec 03, 2018 7.530 7.660 7.500 7.560 36,336 +0.09(+1.20%)
Nov 30, 2018 7.510 7.630 7.470 7.470 42,500 -0.04(-0.53%)
Nov 29, 2018 7.770 7.988 7.320 7.510 65,383 -0.27(-3.47%)
Nov 28, 2018 8.000 8.124 7.700 7.780 52,448 -0.15(-1.89%)
Nov 27, 2018 7.950 8.150 7.860 7.930 31,998 -0.04(-0.50%)
Nov 26, 2018 8.000 8.140 7.940 7.970 20,006 +0.03(+0.38%)
Nov 23, 2018 8.060 8.060 7.940 7.940 17,700 -0.07(-0.87%)
Nov 21, 2018 8.010 8.010 8.010 0 -0.01(-0.12%)
Nov 20, 2018 8.050 8.070 7.861 8.020 18,923 -0.11(-1.35%)
Nov 19, 2018 8.300 8.300 8.050 8.130 27,653 -0.42(-4.91%)
Nov 16, 2018 8.270 8.550 8.130 8.550 26,700 +0.27(+3.26%)
Nov 15, 2018 8.250 8.380 8.170 8.280 27,146 +0.01(+0.12%)
Nov 14, 2018 8.390 8.475 8.270 8.270 24,623 -0.05(-0.60%)
Nov 13, 2018 8.510 8.510 8.250 8.320 29,200 -0.12(-1.42%)
Nov 12, 2018 8.470 8.470 8.260 8.440 19,221 -0.03(-0.35%)
Nov 09, 2018 8.460 8.550 8.370 8.470 17,800 +0.02(+0.24%)
Nov 08, 2018 8.520 8.550 8.400 8.450 15,847 -0.01(-0.12%)
Nov 07, 2018 8.450 8.490 8.360 8.460 14,918 +0.10(+1.20%)
Nov 06, 2018 8.270 8.509 8.250 8.360 34,843 +0.11(+1.33%)
Nov 05, 2018 8.250 8.382 8.250 8.250 26,331 -0.05(-0.60%)
Nov 02, 2018 8.590 8.590 8.200 8.300 20,000 -0.14(-1.66%)
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.