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, 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%)
Nov 01, 2018 8.320 8.440 8.070 8.440 19,214 +0.22(+2.68%)
Oct 31, 2018 8.400 8.400 8.150 8.220 25,591 -0.18(-2.14%)
Oct 30, 2018 8.140 8.400 7.978 8.400 46,568 +0.33(+4.09%)
Oct 29, 2018 8.060 8.344 8.060 8.070 22,874 -0.03(-0.37%)
Oct 26, 2018 8.090 8.375 8.050 8.100 20,500 -0.15(-1.82%)
Oct 25, 2018 8.210 8.337 8.020 8.250 30,637 +0.01(+0.06%)
Oct 24, 2018 8.240 8.390 8.190 8.245 44,126 -0.01(-0.06%)
Oct 23, 2018 8.140 8.300 8.131 8.250 18,811 -0.05(-0.60%)
Oct 22, 2018 8.560 8.560 8.240 8.300 31,522 -0.23(-2.70%)
Oct 19, 2018 8.660 8.660 8.415 8.530 10,600 +0.03(+0.35%)
Oct 18, 2018 8.500 8.500 8.313 8.500 23,570 +0.07(+0.83%)
Oct 17, 2018 8.390 8.580 8.260 8.430 48,328 +0.08(+0.96%)
Oct 16, 2018 8.300 8.510 8.300 8.350 67,909 +0.09(+1.09%)
Oct 15, 2018 8.330 8.500 8.240 8.260 26,536 -0.01(-0.12%)
Oct 12, 2018 8.270 8.355 8.240 8.270 27,500 +0.10(+1.22%)
Oct 11, 2018 8.110 8.190 8.060 8.170 22,595 +0.06(+0.74%)
Oct 10, 2018 8.250 8.449 8.050 8.110 45,646 -0.13(-1.58%)
Oct 09, 2018 8.280 8.280 8.153 8.240 12,915 -0.03(-0.36%)
Oct 08, 2018 8.210 8.280 8.080 8.270 13,288 +0.09(+1.10%)
Oct 05, 2018 8.220 8.460 8.070 8.180 35,400 -0.02(-0.24%)
Oct 04, 2018 8.310 8.400 8.190 8.200 31,109 -0.12(-1.44%)
Oct 03, 2018 8.400 8.429 8.230 8.320 28,711 -0.02(-0.24%)
Oct 02, 2018 8.520 8.550 8.160 8.340 42,602 -0.19(-2.23%)
Oct 01, 2018 8.470 8.540 8.412 8.530 15,218 +0.08(+0.95%)
Sep 28, 2018 8.450 8.560 8.430 8.450 38,500 -0.08(-0.94%)
Sep 27, 2018 8.570 8.570 8.530 8.530 16,223 -0.01(-0.12%)
Sep 26, 2018 8.520 8.550 8.450 8.540 51,019 +0.04(+0.47%)
Sep 25, 2018 8.500 8.750 8.453 8.500 42,646 +0.00(+0.00%)
Sep 24, 2018 8.520 8.600 8.450 8.500 33,876 +0.00(+0.00%)
Sep 21, 2018 8.630 8.630 8.500 8.500 41,400 -0.24(-2.75%)
Sep 20, 2018 8.420 8.850 8.420 8.740 46,188 +0.32(+3.80%)
Sep 19, 2018 8.390 8.420 8.384 8.420 21,347 -0.02(-0.24%)
Sep 18, 2018 8.220 8.440 8.220 8.440 51,914 +0.21(+2.55%)
Sep 17, 2018 8.230 8.430 8.220 8.230 21,302 -0.07(-0.84%)
Sep 14, 2018 8.370 8.390 8.300 8.300 16,100 -0.05(-0.60%)
Sep 13, 2018 8.310 8.370 8.280 8.350 30,354 +0.07(+0.85%)
Sep 12, 2018 8.140 8.280 8.140 8.280 18,404 +0.10(+1.22%)
Sep 11, 2018 8.090 8.180 8.010 8.180 24,937 +0.07(+0.86%)
Sep 10, 2018 8.090 8.110 8.043 8.110 27,248 +0.06(+0.75%)
Sep 07, 2018 8.050 8.070 8.000 8.050 40,200 +0.07(+0.88%)
Sep 06, 2018 7.980 8.118 7.980 7.980 25,535 -0.03(-0.37%)
Sep 05, 2018 8.010 8.119 8.000 8.010 42,107 -0.03(-0.37%)
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.