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 (%)
Nov 30, 2020 7.600 7.600 7.410 7.565 67,152 -0.06(-0.85%)
Nov 27, 2020 7.500 7.650 7.454 7.630 12,400 +0.18(+2.42%)
Nov 25, 2020 7.620 7.710 7.360 7.450 50,400 -0.12(-1.59%)
Nov 24, 2020 7.500 7.660 7.500 7.570 44,766 +0.07(+0.93%)
Nov 23, 2020 7.690 7.690 7.300 7.500 40,903 -0.03(-0.40%)
Nov 20, 2020 7.520 7.650 7.480 7.530 39,800 +0.00(+0.00%)
Nov 19, 2020 7.620 7.620 7.510 7.530 30,035 -0.10(-1.27%)
Nov 18, 2020 7.570 7.650 7.560 7.627 82,528 +0.03(+0.35%)
Nov 17, 2020 7.560 7.610 7.505 7.600 48,011 -0.04(-0.52%)
Nov 16, 2020 7.650 7.650 7.413 7.640 68,063 +0.19(+2.55%)
Nov 13, 2020 7.400 7.450 7.380 7.450 28,700 +0.03(+0.40%)
Nov 12, 2020 7.340 7.450 7.320 7.420 27,962 +0.06(+0.82%)
Nov 11, 2020 7.250 7.360 7.180 7.360 23,106 +0.11(+1.52%)
Nov 10, 2020 7.250 7.350 7.250 7.250 36,813 +0.05(+0.69%)
Nov 09, 2020 7.240 7.250 7.200 7.200 41,386 +0.02(+0.28%)
Nov 06, 2020 7.250 7.250 7.150 7.180 26,000 +0.02(+0.28%)
Nov 05, 2020 7.430 7.466 7.120 7.160 29,491 -0.04(-0.56%)
Nov 04, 2020 7.350 7.350 7.094 7.200 9,665 +0.05(+0.70%)
Nov 03, 2020 6.990 7.250 6.963 7.150 101,516 +0.23(+3.32%)
Nov 02, 2020 6.830 6.990 6.830 6.920 10,654 +0.12(+1.76%)
Oct 30, 2020 7.060 7.060 6.730 6.800 36,800 +0.02(+0.29%)
Oct 29, 2020 6.820 6.830 6.750 6.780 19,710 +0.02(+0.30%)
Oct 28, 2020 6.950 6.990 6.520 6.760 34,843 -0.20(-2.87%)
Oct 27, 2020 7.010 7.010 6.931 6.960 9,261 +0.07(+1.02%)
Oct 26, 2020 7.000 7.000 6.890 6.890 14,519 -0.09(-1.29%)
Oct 23, 2020 6.960 7.030 6.960 6.980 19,700 +0.02(+0.29%)
Oct 22, 2020 6.980 7.020 6.950 6.960 12,798 +0.01(+0.14%)
Oct 21, 2020 7.140 7.140 6.930 6.950 14,155 -0.03(-0.43%)
Oct 20, 2020 6.970 7.000 6.945 6.980 10,221 +0.06(+0.87%)
Oct 19, 2020 6.990 7.054 6.900 6.920 17,520 -0.06(-0.86%)
Oct 16, 2020 7.190 7.190 6.910 6.980 21,800 -0.15(-2.10%)
Oct 15, 2020 7.200 7.200 7.000 7.130 39,319 -0.07(-0.97%)
Oct 14, 2020 7.100 7.200 7.100 7.200 32,566 +0.08(+1.05%)
Oct 13, 2020 7.170 7.170 6.950 7.125 24,246 +0.04(+0.64%)
Oct 12, 2020 7.190 7.210 7.080 7.080 16,774 -0.01(-0.14%)
Oct 09, 2020 7.100 7.100 7.020 7.090 11,100 -0.01(-0.14%)
Oct 08, 2020 7.090 7.100 6.990 7.100 11,681 +0.11(+1.57%)
Oct 07, 2020 6.970 7.030 6.931 6.990 24,397 +0.06(+0.87%)
Oct 06, 2020 6.940 6.970 6.900 6.930 30,637 -0.01(-0.14%)
Oct 05, 2020 6.700 6.940 6.680 6.940 39,092 +0.33(+4.99%)
Oct 02, 2020 6.470 6.675 6.470 6.610 25,000 -0.09(-1.34%)
Oct 01, 2020 6.790 6.790 6.540 6.700 127,099 -0.14(-2.05%)
Sep 30, 2020 6.730 6.850 6.620 6.840 64,960 +0.26(+3.95%)
Sep 29, 2020 6.580 6.596 6.420 6.580 31,392 +0.00(+0.00%)
Sep 28, 2020 6.210 6.580 6.210 6.580 34,941 +0.27(+4.28%)
Sep 25, 2020 6.200 6.350 6.200 6.310 34,300 +0.00(+0.00%)
Sep 24, 2020 6.200 6.350 6.150 6.310 66,682 -0.15(-2.32%)
Sep 23, 2020 6.570 6.635 6.450 6.460 41,735 -0.14(-2.12%)
Sep 22, 2020 6.800 6.835 6.510 6.600 45,098 -0.15(-2.22%)
Sep 21, 2020 6.730 6.850 6.720 6.750 32,701 -0.13(-1.89%)
Sep 18, 2020 7.030 7.030 6.870 6.880 36,700 -0.16(-2.27%)
Sep 17, 2020 7.110 7.120 7.000 7.040 48,928 -0.08(-1.19%)
Sep 16, 2020 7.080 7.160 7.020 7.125 48,599 -0.01(-0.21%)
Sep 15, 2020 7.090 7.140 6.965 7.140 37,256 +0.23(+3.33%)
Sep 14, 2020 6.960 6.993 6.910 6.910 38,688 -0.03(-0.43%)
Sep 11, 2020 6.950 6.990 6.910 6.940 22,400 +0.02(+0.29%)
Sep 10, 2020 6.920 6.970 6.900 6.920 31,606 +0.00(+0.00%)
Sep 09, 2020 6.900 7.030 6.900 6.920 17,615 +0.04(+0.58%)
Sep 08, 2020 6.950 6.980 6.750 6.880 75,497 +0.18(+2.69%)
Sep 04, 2020 6.700 6.810 6.570 6.700 48,300 -0.05(-0.74%)
Sep 03, 2020 7.000 7.025 6.620 6.750 146,515 -0.26(-3.71%)
Sep 02, 2020 6.990 7.070 6.940 7.010 36,939 -0.01(-0.14%)
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.