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 )

5.850 -0.010 (-0.17%)
Streaming Delayed Price Updated: 10:03 AM 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 (%)
Oct 30, 2015 8.110 8.120 8.095 8.110 22,950 +0.03(+0.37%)
Oct 29, 2015 8.090 8.120 8.060 8.080 26,946 -0.04(-0.49%)
Oct 28, 2015 8.170 8.190 8.110 8.120 62,480 +0.00(+0.00%)
Oct 27, 2015 8.120 8.160 8.100 8.120 51,309 +0.07(+0.87%)
Oct 26, 2015 8.050 8.120 8.050 8.050 43,713 -0.02(-0.25%)
Oct 23, 2015 8.070 8.090 8.040 8.070 36,469 +0.00(+0.00%)
Oct 22, 2015 8.010 8.080 7.998 8.070 31,592 +0.03(+0.37%)
Oct 21, 2015 8.140 8.140 8.040 8.040 47,318 -0.04(-0.50%)
Oct 20, 2015 8.010 8.100 8.006 8.080 87,136 +0.03(+0.37%)
Oct 19, 2015 8.000 8.050 7.980 8.050 35,450 +0.01(+0.12%)
Oct 16, 2015 8.000 8.060 7.990 8.040 63,305 +0.07(+0.88%)
Oct 15, 2015 7.920 7.989 7.900 7.970 95,967 +0.10(+1.27%)
Oct 14, 2015 7.950 7.950 7.870 7.870 86,532 -0.05(-0.63%)
Oct 13, 2015 7.960 7.990 7.890 7.920 18,649 -0.04(-0.50%)
Oct 12, 2015 8.050 8.050 7.960 7.960 56,598 -0.01(-0.13%)
Oct 09, 2015 7.880 8.000 7.860 7.970 80,276 +0.12(+1.53%)
Oct 08, 2015 7.820 7.880 7.780 7.850 35,136 +0.03(+0.38%)
Oct 07, 2015 7.680 7.830 7.680 7.820 56,024 +0.14(+1.82%)
Oct 06, 2015 7.690 7.710 7.650 7.680 29,931 +0.02(+0.26%)
Oct 05, 2015 7.570 7.660 7.570 7.660 29,230 +0.07(+0.92%)
Oct 02, 2015 7.400 7.590 7.390 7.590 46,352 +0.04(+0.53%)
Oct 01, 2015 7.550 7.590 7.530 7.550 23,564 -0.04(-0.53%)
Sep 30, 2015 7.580 7.610 7.550 7.590 21,749 +0.01(+0.13%)
Sep 29, 2015 7.640 7.640 7.440 7.580 37,888 -0.10(-1.30%)
Sep 28, 2015 7.800 7.800 7.510 7.680 56,749 -0.09(-1.16%)
Sep 25, 2015 7.800 7.800 7.750 7.770 21,374 +0.05(+0.65%)
Sep 24, 2015 7.620 7.720 7.620 7.720 38,362 +0.00(+0.00%)
Sep 23, 2015 7.720 7.760 7.720 7.720 20,745 -0.03(-0.39%)
Sep 22, 2015 7.700 7.790 7.700 7.750 41,720 -0.05(-0.64%)
Sep 21, 2015 7.800 7.810 7.774 7.800 25,225 +0.05(+0.63%)
Sep 18, 2015 7.720 7.760 7.720 7.751 39,274 +0.05(+0.66%)
Sep 17, 2015 7.660 7.720 7.630 7.700 14,407 -0.02(-0.26%)
Sep 16, 2015 7.650 7.720 7.620 7.720 30,917 +0.11(+1.45%)
Sep 15, 2015 7.660 7.690 7.550 7.610 86,187 -0.05(-0.69%)
Sep 14, 2015 7.770 7.770 7.650 7.663 57,714 -0.08(-1.00%)
Sep 11, 2015 7.670 7.800 7.670 7.740 72,642 +0.07(+0.91%)
Sep 10, 2015 7.710 7.740 7.670 7.670 21,165 -0.01(-0.13%)
Sep 09, 2015 7.750 7.770 7.680 7.680 22,750 +0.00(+0.00%)
Sep 08, 2015 7.700 7.750 7.680 7.680 66,502 -0.01(-0.13%)
Sep 04, 2015 7.820 7.690 7.690 7.690 67,500 -0.13(-1.66%)
Sep 03, 2015 7.830 7.830 7.803 7.820 25,762 -0.01(-0.13%)
Sep 02, 2015 7.830 7.830 7.770 7.830 16,667 +0.02(+0.26%)
Sep 01, 2015 7.800 7.820 7.740 7.810 27,019 +0.01(+0.13%)
Aug 31, 2015 7.920 7.920 7.800 7.800 30,584 -0.11(-1.39%)
Aug 28, 2015 7.810 7.930 7.810 7.910 26,347 +0.05(+0.64%)
Aug 27, 2015 7.830 7.939 7.830 7.860 48,623 +0.01(+0.13%)
Aug 26, 2015 7.830 7.860 7.760 7.850 48,596 +0.04(+0.51%)
Aug 25, 2015 7.770 7.930 7.700 7.810 45,137 +0.15(+1.96%)
Aug 24, 2015 7.750 7.795 7.640 7.660 93,358 -0.27(-3.40%)
Aug 21, 2015 7.890 7.998 7.890 7.930 35,481 -0.09(-1.12%)
Aug 20, 2015 8.030 8.040 8.000 8.020 29,075 -0.10(-1.23%)
Aug 19, 2015 8.060 8.160 8.015 8.120 59,582 +0.00(+0.00%)
Aug 18, 2015 8.140 8.150 8.110 8.120 42,792 -0.02(-0.25%)
Aug 17, 2015 8.190 8.190 8.110 8.140 26,978 -0.04(-0.49%)
Aug 14, 2015 8.160 8.190 8.130 8.180 19,193 +0.01(+0.12%)
Aug 13, 2015 8.120 8.170 8.105 8.170 21,750 +0.01(+0.12%)
Aug 12, 2015 8.120 8.180 8.120 8.160 20,721 +0.00(+0.00%)
Aug 11, 2015 8.140 8.170 8.120 8.160 24,861 -0.03(-0.35%)
Aug 10, 2015 8.180 8.190 8.130 8.188 33,180 -0.00(-0.02%)
Aug 07, 2015 8.210 8.218 8.160 8.190 17,686 -0.02(-0.24%)
Aug 06, 2015 8.180 8.230 8.140 8.210 17,089 -0.01(-0.12%)
Aug 05, 2015 8.210 8.260 8.200 8.220 17,836 -0.01(-0.12%)
Aug 04, 2015 8.180 8.280 8.180 8.230 38,099 +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.