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 )

5.752 -0.108 (-1.85%)
Streaming Delayed Price Updated: 1:32 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 (%)
Mar 29, 2002 8.650 8.740 8.650 8.740 1,800 +0.00(+0.00%)
Mar 28, 2002 8.650 8.740 8.650 8.740 1,800 +0.10(+1.16%)
Mar 27, 2002 8.710 8.710 8.640 8.640 8,200 -0.07(-0.80%)
Mar 26, 2002 8.680 8.730 8.680 8.710 10,000 +0.01(+0.11%)
Mar 25, 2002 8.700 8.710 8.700 8.700 6,600 +0.00(+0.00%)
Mar 22, 2002 8.660 8.700 8.650 8.700 10,900 +0.01(+0.12%)
Mar 21, 2002 8.720 8.720 8.650 8.690 10,500 +0.04(+0.46%)
Mar 20, 2002 8.650 8.690 8.640 8.650 6,700 -0.04(-0.46%)
Mar 19, 2002 8.650 8.730 8.650 8.690 9,200 -0.02(-0.23%)
Mar 18, 2002 8.700 8.740 8.680 8.710 8,100 +0.01(+0.11%)
Mar 15, 2002 8.760 8.760 8.700 8.700 7,400 -0.06(-0.68%)
Mar 14, 2002 8.810 8.820 8.720 8.760 11,200 -0.04(-0.45%)
Mar 13, 2002 8.790 8.810 8.790 8.800 8,100 +0.05(+0.57%)
Mar 12, 2002 8.710 8.800 8.670 8.750 6,900 -0.06(-0.68%)
Mar 11, 2002 8.750 8.810 8.700 8.810 2,470,000 +0.06(+0.69%)
Mar 08, 2002 8.660 8.750 8.630 8.750 71,400 +0.08(+0.92%)
Mar 07, 2002 8.700 8.700 8.610 8.670 6,500 +0.02(+0.23%)
Mar 06, 2002 8.650 8.720 8.630 8.650 19,100 -0.07(-0.80%)
Mar 05, 2002 8.740 8.740 8.600 8.720 24,200 +0.03(+0.35%)
Mar 04, 2002 8.750 8.750 8.670 8.690 5,700 -0.11(-1.25%)
Mar 01, 2002 8.850 8.870 8.750 8.800 15,100 -0.03(-0.34%)
Feb 28, 2002 8.830 8.830 8.820 8.830 6,300 +0.02(+0.23%)
Feb 27, 2002 8.810 8.830 8.810 8.810 2,900 +0.02(+0.23%)
Feb 26, 2002 8.820 8.820 8.790 8.790 3,600 -0.01(-0.11%)
Feb 25, 2002 8.800 8.830 8.760 8.800 7,400 -0.01(-0.11%)
Feb 22, 2002 8.800 8.830 8.780 8.810 10,300 -0.01(-0.11%)
Feb 21, 2002 8.780 8.820 8.780 8.820 3,000 -0.01(-0.11%)
Feb 20, 2002 8.800 8.830 8.760 8.830 13,200 +0.03(+0.34%)
Feb 19, 2002 8.750 8.800 8.750 8.800 13,300 +0.05(+0.57%)
Feb 18, 2002 8.750 8.750 8.670 8.750 17,900 +0.00(+0.00%)
Feb 15, 2002 8.750 8.750 8.670 8.750 17,900 +0.01(+0.11%)
Feb 14, 2002 8.790 8.790 8.690 8.740 5,400 -0.01(-0.11%)
Feb 13, 2002 8.700 8.780 8.700 8.750 4,800 +0.01(+0.11%)
Feb 12, 2002 8.700 8.740 8.700 8.740 5,400 +0.04(+0.46%)
Feb 11, 2002 8.740 8.740 8.660 8.700 4,600 -0.04(-0.46%)
Feb 08, 2002 8.730 8.740 8.650 8.740 12,200 +0.04(+0.46%)
Feb 07, 2002 8.730 8.730 8.650 8.700 7,000 +0.00(+0.00%)
Feb 06, 2002 8.700 8.700 8.640 8.700 9,500 -0.03(-0.34%)
Feb 05, 2002 8.730 8.740 8.700 8.730 28,100 +0.00(+0.00%)
Feb 04, 2002 8.740 8.740 8.720 8.730 12,100 +0.01(+0.11%)
Feb 01, 2002 8.740 8.740 8.720 8.720 42,000 -0.02(-0.23%)
Jan 31, 2002 8.760 8.800 8.740 8.740 111,800 -0.06(-0.68%)
Jan 30, 2002 8.780 8.800 8.780 8.800 4,800 +0.04(+0.46%)
Jan 29, 2002 8.840 8.840 8.760 8.760 5,000 -0.08(-0.90%)
Jan 28, 2002 8.820 8.890 8.820 8.840 6,800 -0.03(-0.34%)
Jan 25, 2002 8.880 8.880 8.820 8.870 14,700 -0.01(-0.11%)
Jan 24, 2002 8.850 8.880 8.850 8.880 25,100 +0.00(+0.00%)
Jan 23, 2002 8.840 8.880 8.840 8.880 15,400 +0.05(+0.57%)
Jan 22, 2002 8.850 8.850 8.790 8.830 80,300 -0.01(-0.11%)
Jan 21, 2002 8.760 8.860 8.760 8.840 7,000 +0.00(+0.00%)
Jan 18, 2002 8.760 8.860 8.760 8.840 7,000 +0.09(+1.03%)
Jan 17, 2002 8.800 8.800 8.750 8.750 5,900 -0.07(-0.79%)
Jan 16, 2002 8.810 8.850 8.790 8.820 20,800 -0.01(-0.11%)
Jan 15, 2002 8.850 8.850 8.770 8.830 19,800 -0.02(-0.23%)
Jan 14, 2002 8.780 8.850 8.730 8.850 4,860,000 +0.02(+0.23%)
Jan 11, 2002 8.790 8.860 8.720 8.830 36,600 +0.05(+0.57%)
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.