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 (%)
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%)
Nov 02, 2015 8.120 8.250 8.090 8.180 51,786 +0.07(+0.86%)
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%)
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.