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 (%)
Feb 28, 2023 5.670 5.670 5.510 5.600 57,426 +0.03(+0.54%)
Feb 27, 2023 5.580 5.610 5.558 5.570 38,555 +0.01(+0.18%)
Feb 24, 2023 5.520 5.580 5.500 5.560 28,257 +0.02(+0.36%)
Feb 23, 2023 5.590 5.611 5.530 5.540 56,925 -0.03(-0.54%)
Feb 22, 2023 5.600 5.657 5.570 5.570 37,427 -0.07(-1.24%)
Feb 21, 2023 5.610 5.700 5.570 5.640 93,750 -0.06(-1.05%)
Feb 17, 2023 5.670 5.720 5.630 5.700 70,264 -0.09(-1.55%)
Feb 16, 2023 5.850 5.900 5.780 5.790 105,545 +0.00(+0.00%)
Feb 15, 2023 5.770 5.800 5.740 5.790 76,874 +0.06(+1.05%)
Feb 14, 2023 5.780 5.780 5.700 5.730 51,730 +0.02(+0.35%)
Feb 13, 2023 5.700 5.740 5.700 5.710 60,020 +0.01(+0.18%)
Feb 10, 2023 5.680 5.720 5.630 5.700 50,490 -0.02(-0.35%)
Feb 09, 2023 5.650 5.720 5.650 5.720 55,046 +0.11(+1.96%)
Feb 08, 2023 5.650 5.664 5.590 5.610 58,962 -0.06(-1.15%)
Feb 07, 2023 5.670 5.712 5.650 5.675 53,434 -0.06(-0.96%)
Feb 06, 2023 5.690 5.750 5.630 5.730 109,933 +0.05(+0.88%)
Feb 03, 2023 5.690 5.727 5.660 5.680 49,905 -0.04(-0.70%)
Feb 02, 2023 5.650 5.720 5.630 5.720 138,492 +0.08(+1.42%)
Feb 01, 2023 5.600 5.700 5.600 5.640 89,302 +0.03(+0.53%)
Jan 31, 2023 5.600 5.610 5.540 5.610 63,372 +0.03(+0.54%)
Jan 30, 2023 5.550 5.600 5.530 5.580 72,191 +0.01(+0.18%)
Jan 27, 2023 5.580 5.580 5.510 5.570 72,132 +0.04(+0.72%)
Jan 26, 2023 5.550 5.580 5.510 5.530 17,749 +0.03(+0.55%)
Jan 25, 2023 5.580 5.580 5.450 5.500 124,628 -0.09(-1.61%)
Jan 24, 2023 5.650 5.730 5.590 5.590 81,619 -0.08(-1.41%)
Jan 23, 2023 5.590 5.720 5.590 5.670 90,583 -0.02(-0.35%)
Jan 20, 2023 5.680 5.710 5.590 5.690 75,348 +0.07(+1.25%)
Jan 19, 2023 5.680 5.760 5.500 5.620 128,519 +0.15(+2.74%)
Jan 18, 2023 5.440 5.500 5.440 5.470 79,245 +0.03(+0.55%)
Jan 17, 2023 5.370 5.440 5.310 5.440 75,185 +0.12(+2.26%)
Jan 13, 2023 5.368 5.400 5.320 5.320 45,155 -0.04(-0.75%)
Jan 12, 2023 5.360 5.365 5.300 5.360 102,854 +0.05(+0.92%)
Jan 11, 2023 5.180 5.319 5.140 5.311 81,408 +0.17(+3.33%)
Jan 10, 2023 5.130 5.140 5.040 5.140 40,396 +0.06(+1.18%)
Jan 09, 2023 4.940 5.160 4.880 5.080 61,323 +0.21(+4.31%)
Jan 06, 2023 4.850 4.900 4.830 4.870 26,746 +0.02(+0.41%)
Jan 05, 2023 4.860 4.880 4.830 4.850 26,958 -0.03(-0.53%)
Jan 04, 2023 4.880 4.890 4.830 4.876 27,743 +0.03(+0.54%)
Jan 03, 2023 4.850 4.880 4.830 4.850 68,346 +0.03(+0.62%)
Dec 30, 2022 4.790 4.869 4.769 4.820 108,729 -0.01(-0.21%)
Dec 29, 2022 4.770 4.830 4.750 4.830 84,375 +0.04(+0.84%)
Dec 28, 2022 4.840 4.840 4.790 4.790 40,245 -0.03(-0.52%)
Dec 27, 2022 4.800 4.850 4.780 4.815 34,407 +0.04(+0.73%)
Dec 23, 2022 4.760 4.800 4.740 4.780 52,585 +0.03(+0.63%)
Dec 22, 2022 4.780 4.780 4.700 4.750 33,149 -0.03(-0.63%)
Dec 21, 2022 4.740 4.806 4.740 4.780 37,643 +0.04(+0.84%)
Dec 20, 2022 4.770 4.790 4.710 4.740 54,383 -0.04(-0.84%)
Dec 19, 2022 4.760 4.800 4.750 4.780 56,200 +0.02(+0.42%)
Dec 16, 2022 4.780 4.800 4.730 4.760 27,252 -0.02(-0.42%)
Dec 15, 2022 4.760 4.780 4.730 4.780 51,532 +0.01(+0.21%)
Dec 14, 2022 4.780 4.780 4.710 4.770 43,601 +0.03(+0.74%)
Dec 13, 2022 4.680 4.760 4.650 4.735 115,283 +0.08(+1.61%)
Dec 12, 2022 4.690 4.690 4.650 4.660 29,248 +0.00(+0.11%)
Dec 09, 2022 4.620 4.670 4.620 4.655 56,923 -0.01(-0.32%)
Dec 08, 2022 4.660 4.670 4.660 4.670 29,364 +0.01(+0.21%)
Dec 07, 2022 4.640 4.670 4.620 4.660 89,545 +0.04(+0.87%)
Dec 06, 2022 4.640 4.640 4.610 4.620 46,504 +0.03(+0.65%)
Dec 05, 2022 4.600 4.640 4.530 4.590 73,660 -0.01(-0.22%)
Dec 02, 2022 4.550 4.600 4.536 4.600 52,841 +0.05(+1.10%)
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.