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 (%)
Dec 29, 2023 6.580 6.580 6.000 6.460 150,952 -0.12(-1.82%)
Dec 28, 2023 6.470 6.580 6.470 6.580 15,895 -0.04(-0.60%)
Dec 27, 2023 6.570 6.630 6.570 6.620 22,360 -0.01(-0.15%)
Dec 26, 2023 6.530 6.630 6.460 6.630 36,530 +0.14(+2.16%)
Dec 22, 2023 6.420 6.540 6.385 6.490 36,854 +0.09(+1.41%)
Dec 21, 2023 6.400 6.450 6.335 6.400 24,982 +0.01(+0.16%)
Dec 20, 2023 6.330 6.390 6.259 6.390 30,785 +0.08(+1.27%)
Dec 19, 2023 6.200 6.310 6.110 6.310 29,648 +0.21(+3.44%)
Dec 18, 2023 6.250 6.316 6.024 6.100 51,595 -0.12(-1.93%)
Dec 15, 2023 6.250 6.300 6.210 6.220 21,711 -0.01(-0.16%)
Dec 14, 2023 6.310 6.390 6.160 6.230 43,835 -0.08(-1.27%)
Dec 13, 2023 6.340 6.380 6.300 6.310 19,799 -0.07(-1.10%)
Dec 12, 2023 6.400 6.400 6.324 6.380 12,528 -0.02(-0.31%)
Dec 11, 2023 6.390 6.400 6.200 6.400 27,675 +0.01(+0.16%)
Dec 08, 2023 6.280 6.390 6.273 6.390 49,466 +0.06(+0.95%)
Dec 07, 2023 6.190 6.340 6.126 6.330 53,217 -0.07(-1.09%)
Dec 06, 2023 6.200 6.400 6.150 6.400 53,648 +0.16(+2.56%)
Dec 05, 2023 6.200 6.285 6.140 6.240 63,667 +0.07(+1.13%)
Dec 04, 2023 6.070 6.180 6.070 6.170 39,237 +0.07(+1.15%)
Dec 01, 2023 6.160 6.240 6.100 6.100 47,860 +0.00(+0.00%)
Nov 30, 2023 6.310 6.310 6.080 6.100 26,108 +0.01(+0.16%)
Nov 29, 2023 6.320 6.360 6.090 6.090 25,416 -0.23(-3.64%)
Nov 28, 2023 6.320 6.420 6.300 6.320 49,953 +0.02(+0.32%)
Nov 27, 2023 6.250 6.310 6.250 6.300 13,614 +0.03(+0.48%)
Nov 24, 2023 6.310 6.310 6.178 6.270 49,976 +0.19(+3.12%)
Nov 22, 2023 6.140 6.190 6.080 6.080 13,511 -0.10(-1.62%)
Nov 21, 2023 6.250 6.300 6.090 6.180 60,741 -0.07(-1.12%)
Nov 20, 2023 6.080 6.350 6.061 6.250 61,122 +0.06(+0.97%)
Nov 17, 2023 6.000 6.200 6.000 6.190 58,539 +0.22(+3.69%)
Nov 16, 2023 5.910 5.970 5.890 5.970 56,242 +0.08(+1.36%)
Nov 15, 2023 5.930 5.930 5.890 5.890 19,104 -0.02(-0.34%)
Nov 14, 2023 5.910 5.940 5.900 5.910 29,558 +0.03(+0.51%)
Nov 13, 2023 5.870 5.940 5.860 5.880 28,353 +0.02(+0.34%)
Nov 10, 2023 6.090 6.090 5.860 5.860 47,535 -0.18(-2.98%)
Nov 09, 2023 5.990 6.100 5.990 6.040 22,016 +0.04(+0.67%)
Nov 08, 2023 6.020 6.110 6.000 6.000 10,361 -0.03(-0.50%)
Nov 07, 2023 6.030 6.120 6.000 6.030 28,016 -0.06(-0.99%)
Nov 06, 2023 6.030 6.200 6.000 6.090 63,226 +0.09(+1.50%)
Nov 03, 2023 6.050 6.100 6.000 6.000 45,247 -0.04(-0.66%)
Nov 02, 2023 6.100 6.120 6.040 6.040 50,270 -0.01(-0.17%)
Nov 01, 2023 6.070 6.090 6.000 6.050 67,931 -0.04(-0.66%)
Oct 31, 2023 6.060 6.090 6.000 6.090 53,315 +0.06(+1.00%)
Oct 30, 2023 5.800 6.030 5.750 6.030 42,238 +0.23(+3.97%)
Oct 27, 2023 5.820 5.820 5.693 5.800 41,211 +0.06(+1.05%)
Oct 26, 2023 5.810 5.810 5.520 5.740 128,318 -0.07(-1.20%)
Oct 25, 2023 5.850 5.870 5.750 5.810 64,712 -0.07(-1.19%)
Oct 24, 2023 5.820 5.880 5.720 5.880 18,284 +0.06(+1.03%)
Oct 23, 2023 5.720 5.840 5.700 5.820 45,276 +0.00(+0.00%)
Oct 20, 2023 5.910 5.950 5.800 5.820 44,433 -0.07(-1.19%)
Oct 19, 2023 5.820 6.030 5.760 5.890 30,492 +0.10(+1.73%)
Oct 18, 2023 5.920 5.960 5.750 5.790 52,800 -0.20(-3.34%)
Oct 17, 2023 5.870 6.060 5.868 5.990 57,754 +0.08(+1.35%)
Oct 16, 2023 5.920 6.030 5.910 5.910 42,840 -0.05(-0.84%)
Oct 13, 2023 5.900 6.000 5.890 5.960 39,406 +0.03(+0.51%)
Oct 12, 2023 5.940 6.050 5.900 5.930 51,676 -0.10(-1.66%)
Oct 11, 2023 5.910 6.068 5.880 6.030 51,607 +0.18(+3.08%)
Oct 10, 2023 5.800 5.950 5.760 5.850 26,194 +0.05(+0.86%)
Oct 09, 2023 5.810 5.900 5.780 5.800 50,345 -0.03(-0.51%)
Oct 06, 2023 5.840 6.040 5.810 5.830 54,019 -0.13(-2.18%)
Oct 05, 2023 5.880 6.000 5.816 5.960 13,812 +0.04(+0.68%)
Oct 04, 2023 5.780 5.980 5.761 5.920 38,807 +0.17(+2.96%)
Oct 03, 2023 5.950 6.010 5.675 5.750 63,765 -0.23(-3.85%)
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.