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, 2022 4.580 4.580 4.520 4.530 115,732 +0.00(+0.00%)
Nov 29, 2022 4.510 4.530 4.490 4.530 55,696 +0.02(+0.44%)
Nov 28, 2022 4.560 4.590 4.490 4.510 47,500 +0.01(+0.22%)
Nov 25, 2022 4.510 4.550 4.500 4.500 42,912 -0.01(-0.22%)
Nov 23, 2022 4.544 4.584 4.480 4.510 41,926 -0.03(-0.66%)
Nov 22, 2022 4.540 4.580 4.490 4.540 41,184 +0.01(+0.30%)
Nov 21, 2022 4.540 4.560 4.510 4.526 50,135 -0.07(-1.60%)
Nov 18, 2022 4.600 4.650 4.580 4.600 63,453 +0.01(+0.22%)
Nov 17, 2022 4.580 4.610 4.560 4.590 55,602 -0.02(-0.43%)
Nov 16, 2022 4.640 4.660 4.590 4.610 71,732 -0.01(-0.22%)
Nov 15, 2022 4.600 4.625 4.590 4.620 176,371 +0.07(+1.54%)
Nov 14, 2022 4.520 4.601 4.520 4.550 70,387 +0.03(+0.66%)
Nov 11, 2022 4.650 4.690 4.500 4.520 66,468 +0.01(+0.22%)
Nov 10, 2022 4.480 4.550 4.431 4.510 85,999 +0.12(+2.73%)
Nov 09, 2022 4.460 4.463 4.390 4.390 21,954 -0.09(-2.01%)
Nov 08, 2022 4.550 4.580 4.480 4.480 29,424 -0.03(-0.67%)
Nov 07, 2022 4.590 4.620 4.510 4.510 34,938 -0.03(-0.66%)
Nov 04, 2022 4.480 4.540 4.461 4.540 45,596 +0.09(+2.02%)
Nov 03, 2022 4.470 4.580 4.410 4.450 40,340 -0.02(-0.45%)
Nov 02, 2022 4.540 4.590 4.470 4.470 29,677 -0.07(-1.54%)
Nov 01, 2022 4.560 4.590 4.500 4.540 69,733 +0.04(+0.89%)
Oct 31, 2022 4.450 4.510 4.390 4.500 50,604 +0.09(+2.04%)
Oct 28, 2022 4.350 4.420 4.320 4.410 38,997 +0.11(+2.56%)
Oct 27, 2022 4.320 4.365 4.300 4.300 54,028 -0.03(-0.69%)
Oct 26, 2022 4.350 4.390 4.330 4.330 36,328 -0.03(-0.69%)
Oct 25, 2022 4.370 4.410 4.340 4.360 76,351 +0.02(+0.46%)
Oct 24, 2022 4.390 4.440 4.340 4.340 34,624 -0.07(-1.59%)
Oct 21, 2022 4.500 4.500 4.360 4.410 38,942 -0.09(-2.00%)
Oct 20, 2022 4.540 4.620 4.500 4.500 45,386 -0.03(-0.66%)
Oct 19, 2022 4.600 4.620 4.530 4.530 30,706 -0.04(-0.88%)
Oct 18, 2022 4.610 4.650 4.560 4.570 49,470 +0.00(+0.00%)
Oct 17, 2022 4.610 4.620 4.550 4.570 35,247 +0.05(+1.11%)
Oct 14, 2022 4.550 4.550 4.500 4.520 33,992 +0.00(+0.00%)
Oct 13, 2022 4.410 4.540 4.400 4.520 40,175 -0.02(-0.44%)
Oct 12, 2022 4.510 4.550 4.510 4.540 26,450 +0.01(+0.30%)
Oct 11, 2022 4.590 4.590 4.521 4.527 43,396 -0.02(-0.52%)
Oct 10, 2022 4.550 4.650 4.501 4.550 33,136 +0.00(+0.00%)
Oct 07, 2022 4.620 4.655 4.550 4.550 32,792 -0.08(-1.73%)
Oct 06, 2022 4.780 4.796 4.630 4.630 73,192 -0.15(-3.14%)
Oct 05, 2022 4.770 4.840 4.760 4.780 39,371 -0.02(-0.42%)
Oct 04, 2022 4.800 4.860 4.800 4.800 53,768 +0.05(+1.05%)
Oct 03, 2022 4.800 4.800 4.680 4.750 61,187 +0.00(+0.00%)
Sep 30, 2022 4.730 4.800 4.610 4.750 52,772 +0.05(+1.06%)
Sep 29, 2022 4.810 4.850 4.610 4.700 39,057 -0.20(-4.08%)
Sep 28, 2022 4.740 4.935 4.650 4.900 80,770 +0.23(+4.93%)
Sep 27, 2022 4.460 4.680 4.460 4.670 78,662 +0.23(+5.18%)
Sep 26, 2022 4.610 4.630 4.430 4.440 112,017 -0.17(-3.69%)
Sep 23, 2022 4.980 4.980 4.595 4.610 134,102 -0.40(-7.98%)
Sep 22, 2022 5.040 5.070 4.960 5.010 35,977 -0.13(-2.53%)
Sep 21, 2022 5.150 5.170 5.120 5.140 54,689 +0.00(+0.00%)
Sep 20, 2022 5.140 5.170 5.130 5.140 43,464 -0.01(-0.19%)
Sep 19, 2022 5.160 5.200 5.125 5.150 56,878 +0.00(+0.00%)
Sep 16, 2022 5.110 5.199 5.100 5.150 57,737 +0.01(+0.19%)
Sep 15, 2022 5.120 5.170 5.120 5.140 22,532 +0.00(+0.00%)
Sep 14, 2022 5.150 5.210 5.120 5.140 75,913 -0.01(-0.19%)
Sep 13, 2022 5.150 5.186 5.110 5.150 62,490 +0.01(+0.19%)
Sep 12, 2022 5.210 5.210 5.110 5.140 59,688 +0.03(+0.59%)
Sep 09, 2022 5.130 5.157 5.100 5.110 35,468 +0.01(+0.20%)
Sep 08, 2022 5.160 5.230 5.100 5.100 60,673 -0.06(-1.16%)
Sep 07, 2022 5.170 5.260 5.160 5.160 46,729 -0.03(-0.58%)
Sep 06, 2022 5.220 5.270 5.130 5.190 32,055 +0.04(+0.78%)
Sep 02, 2022 5.120 5.160 5.110 5.150 37,441 +0.04(+0.88%)
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.