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, 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%)
Nov 01, 2016 8.470 8.470 8.362 8.407 10,380 -0.05(-0.62%)
Oct 31, 2016 8.390 8.460 8.290 8.460 16,457 +0.01(+0.12%)
Oct 28, 2016 8.460 8.530 8.340 8.450 25,611 +0.04(+0.48%)
Oct 27, 2016 8.420 8.440 8.370 8.410 20,307 +0.01(+0.12%)
Oct 26, 2016 8.370 8.410 8.360 8.400 6,971 +0.02(+0.24%)
Oct 25, 2016 8.320 8.400 8.300 8.380 36,208 +0.08(+0.93%)
Oct 24, 2016 8.300 8.318 8.260 8.303 18,416 -0.01(-0.09%)
Oct 21, 2016 8.250 8.350 8.250 8.310 11,228 +0.00(+0.00%)
Oct 20, 2016 8.260 8.330 8.260 8.310 30,113 +0.03(+0.36%)
Oct 19, 2016 8.310 8.410 8.260 8.280 36,029 -0.11(-1.31%)
Oct 18, 2016 8.450 8.450 8.270 8.390 15,587 +0.05(+0.60%)
Oct 17, 2016 8.360 8.510 8.340 8.340 34,498 -0.06(-0.71%)
Oct 14, 2016 8.450 8.450 8.350 8.400 26,956 -0.07(-0.83%)
Oct 13, 2016 8.470 8.500 8.400 8.470 28,879 +0.00(+0.00%)
Oct 12, 2016 8.400 8.500 8.360 8.470 21,080 +0.01(+0.12%)
Oct 11, 2016 8.520 8.520 8.390 8.460 29,575 -0.05(-0.59%)
Oct 10, 2016 8.520 8.540 8.480 8.510 34,140 -0.05(-0.55%)
Oct 07, 2016 8.570 8.570 8.530 8.557 13,799 -0.02(-0.27%)
Oct 06, 2016 8.650 8.669 8.551 8.580 12,026 -0.06(-0.69%)
Oct 05, 2016 8.650 8.667 8.640 8.640 13,155 -0.04(-0.46%)
Oct 04, 2016 8.630 8.770 8.620 8.680 33,420 -0.10(-1.14%)
Oct 03, 2016 8.840 8.840 8.770 8.780 5,586 -0.02(-0.23%)
Sep 30, 2016 8.800 8.847 8.800 8.800 5,209 -0.02(-0.19%)
Sep 29, 2016 8.840 8.899 8.740 8.816 16,786 +0.01(+0.07%)
Sep 28, 2016 8.830 8.900 8.760 8.810 20,586 +0.04(+0.46%)
Sep 27, 2016 8.640 8.770 8.620 8.770 7,890 +0.12(+1.35%)
Sep 26, 2016 8.770 8.780 8.586 8.653 18,095 -0.14(-1.56%)
Sep 23, 2016 8.790 8.850 8.740 8.790 25,749 +0.03(+0.34%)
Sep 22, 2016 8.750 8.790 8.681 8.760 36,743 +0.05(+0.57%)
Sep 21, 2016 8.680 8.730 8.598 8.710 23,876 +0.04(+0.48%)
Sep 20, 2016 8.550 8.668 8.550 8.668 21,387 +0.10(+1.16%)
Sep 19, 2016 8.600 8.640 8.500 8.569 10,888 -0.09(-1.06%)
Sep 16, 2016 8.590 8.660 8.585 8.660 19,134 +0.03(+0.35%)
Sep 15, 2016 8.610 8.650 8.470 8.630 35,819 +0.03(+0.35%)
Sep 14, 2016 8.770 8.770 8.555 8.600 42,742 -0.12(-1.38%)
Sep 13, 2016 8.890 8.890 8.700 8.720 19,232 -0.17(-1.91%)
Sep 12, 2016 8.830 8.900 8.740 8.890 33,469 -0.02(-0.22%)
Sep 09, 2016 9.080 9.098 8.890 8.910 55,605 -0.20(-2.20%)
Sep 08, 2016 9.050 9.145 9.050 9.110 17,754 +0.01(+0.11%)
Sep 07, 2016 9.030 9.150 9.030 9.100 54,482 +0.02(+0.22%)
Sep 06, 2016 9.080 9.090 9.043 9.080 17,212 +0.02(+0.22%)
Sep 02, 2016 9.040 9.060 9.060 9.060 38,200 +0.05(+0.55%)
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.