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 )

5.680 +0.020 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 31, 2016 8.400 8.460 8.350 8.400 25,823 +0.04(+0.48%)
Mar 30, 2016 8.270 8.420 8.270 8.360 19,372 +0.11(+1.33%)
Mar 29, 2016 8.250 8.360 8.170 8.250 60,087 +0.06(+0.73%)
Mar 28, 2016 8.420 8.420 8.171 8.190 60,061 -0.18(-2.15%)
Mar 24, 2016 8.300 8.370 8.370 8.370 37,400 -0.01(-0.13%)
Mar 23, 2016 8.410 8.420 8.300 8.381 25,460 -0.04(-0.46%)
Mar 22, 2016 8.450 8.600 8.300 8.420 53,108 +0.00(+0.00%)
Mar 21, 2016 8.410 8.490 8.400 8.420 26,935 +0.02(+0.24%)
Mar 18, 2016 8.240 8.480 8.180 8.400 34,415 +0.18(+2.19%)
Mar 17, 2016 8.030 8.190 8.030 8.220 22,270 +0.22(+2.75%)
Mar 16, 2016 8.110 8.110 8.000 8.000 25,786 -0.16(-1.96%)
Mar 15, 2016 8.030 8.160 8.030 8.160 38,268 +0.09(+1.12%)
Mar 14, 2016 8.100 8.200 8.070 8.070 21,662 +0.00(+0.00%)
Mar 11, 2016 8.090 8.200 8.040 8.070 20,737 -0.02(-0.25%)
Mar 10, 2016 8.080 8.090 8.021 8.090 13,235 +0.01(+0.12%)
Mar 09, 2016 8.090 8.110 7.960 8.080 31,482 -0.04(-0.49%)
Mar 08, 2016 8.040 8.120 8.020 8.120 12,424 +0.11(+1.37%)
Mar 07, 2016 7.990 8.080 7.980 8.010 29,537 -0.06(-0.74%)
Mar 04, 2016 7.870 8.070 7.870 8.070 42,141 +0.25(+3.20%)
Mar 03, 2016 7.810 8.030 7.750 7.820 25,131 +0.05(+0.64%)
Mar 02, 2016 7.770 7.850 7.750 7.770 27,131 -0.06(-0.77%)
Mar 01, 2016 7.750 7.890 7.660 7.830 46,086 +0.14(+1.82%)
Feb 29, 2016 7.780 7.780 7.681 7.690 22,816 -0.06(-0.74%)
Feb 26, 2016 7.790 7.850 7.720 7.747 30,847 +0.05(+0.61%)
Feb 25, 2016 7.670 7.760 7.630 7.700 25,434 +0.07(+0.92%)
Feb 24, 2016 7.730 7.730 7.560 7.630 37,173 -0.17(-2.18%)
Feb 23, 2016 7.700 7.800 7.620 7.800 32,580 +0.12(+1.56%)
Feb 22, 2016 7.620 7.680 7.550 7.680 46,156 +0.06(+0.79%)
Feb 19, 2016 7.580 7.620 7.520 7.620 10,384 +0.07(+0.93%)
Feb 18, 2016 7.530 7.620 7.530 7.550 13,448 +0.01(+0.13%)
Feb 17, 2016 7.600 7.630 7.510 7.540 19,690 -0.03(-0.40%)
Feb 16, 2016 7.560 7.570 7.460 7.570 10,764 -0.03(-0.39%)
Feb 12, 2016 7.640 7.600 7.600 7.600 25,300 +0.06(+0.80%)
Feb 11, 2016 7.580 7.610 7.530 7.540 15,436 -0.04(-0.53%)
Feb 10, 2016 7.480 7.580 7.480 7.580 13,575 +0.10(+1.34%)
Feb 09, 2016 7.440 7.530 7.440 7.480 46,906 +0.01(+0.13%)
Feb 08, 2016 7.640 7.640 7.470 7.470 54,600 -0.18(-2.35%)
Feb 05, 2016 7.680 7.700 7.610 7.650 30,135 -0.02(-0.26%)
Feb 04, 2016 7.500 7.680 7.500 7.670 49,134 +0.15(+1.99%)
Feb 03, 2016 7.540 7.550 7.470 7.520 36,226 +0.01(+0.13%)
Feb 02, 2016 7.480 7.540 7.461 7.510 80,307 +0.01(+0.13%)
Feb 01, 2016 7.470 7.540 7.390 7.500 38,124 +0.02(+0.27%)
Jan 29, 2016 7.470 7.500 7.400 7.480 20,820 +0.08(+1.08%)
Jan 28, 2016 7.370 7.430 7.370 7.400 21,710 +0.10(+1.37%)
Jan 27, 2016 7.250 7.360 7.250 7.300 23,281 +0.03(+0.41%)
Jan 26, 2016 7.250 7.270 7.218 7.270 15,261 +0.05(+0.69%)
Jan 25, 2016 7.270 7.280 7.210 7.220 36,403 -0.04(-0.55%)
Jan 22, 2016 7.260 7.260 7.190 7.260 23,972 +0.14(+1.97%)
Jan 21, 2016 6.880 7.130 6.880 7.120 61,819 +0.19(+2.74%)
Jan 20, 2016 7.010 7.030 6.810 6.930 85,483 -0.10(-1.42%)
Jan 19, 2016 7.180 7.210 7.010 7.030 34,555 -0.15(-2.09%)
Jan 15, 2016 7.300 7.180 7.180 7.180 48,100 -0.17(-2.31%)
Jan 14, 2016 7.360 7.370 7.315 7.350 36,876 -0.03(-0.41%)
Jan 13, 2016 7.550 7.550 7.380 7.380 24,351 -0.14(-1.86%)
Jan 12, 2016 7.600 7.603 7.500 7.520 29,270 +0.02(+0.27%)
Jan 11, 2016 7.630 7.630 7.480 7.500 22,069 -0.08(-1.07%)
Jan 08, 2016 7.600 7.602 7.580 7.581 26,682 -0.01(-0.12%)
Jan 07, 2016 7.610 7.670 7.590 7.590 36,457 -0.07(-0.91%)
Jan 06, 2016 7.620 7.750 7.620 7.660 15,157 -0.01(-0.13%)
Jan 05, 2016 7.620 7.680 7.620 7.670 18,544 +0.03(+0.39%)
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.