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 )

5.750 -0.110 (-1.88%)
Streaming Delayed Price Updated: 1:04 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, 2018 8.570 8.570 8.570 0 +0.05(+0.59%)
Mar 28, 2018 8.490 8.560 8.490 8.520 15,269 +0.02(+0.24%)
Mar 27, 2018 8.570 8.590 8.450 8.500 16,897 -0.04(-0.47%)
Mar 26, 2018 8.520 8.580 8.510 8.540 14,961 +0.07(+0.83%)
Mar 23, 2018 8.620 8.629 8.460 8.470 36,037 -0.11(-1.28%)
Mar 22, 2018 8.660 8.660 8.580 8.580 27,573 -0.04(-0.46%)
Mar 21, 2018 8.640 8.670 8.570 8.620 9,992 -0.01(-0.12%)
Mar 20, 2018 8.640 8.655 8.590 8.630 10,772 -0.04(-0.46%)
Mar 19, 2018 8.590 8.670 8.590 8.670 10,910 +0.05(+0.58%)
Mar 16, 2018 8.600 8.690 8.600 8.620 17,688 -0.05(-0.59%)
Mar 15, 2018 8.740 8.760 8.600 8.671 21,617 -0.06(-0.67%)
Mar 14, 2018 8.690 8.750 8.670 8.730 18,885 +0.06(+0.69%)
Mar 13, 2018 8.800 8.800 8.660 8.670 17,120 -0.08(-0.91%)
Mar 12, 2018 8.630 8.750 8.630 8.750 14,794 +0.09(+1.04%)
Mar 09, 2018 8.670 8.710 8.638 8.660 18,439 +0.02(+0.26%)
Mar 08, 2018 8.640 8.690 8.600 8.638 13,179 +0.02(+0.21%)
Mar 07, 2018 8.690 8.600 8.620 16,342 +0.01(+0.12%)
Mar 06, 2018 8.560 8.720 8.560 8.610 22,031 +0.03(+0.35%)
Mar 05, 2018 8.510 8.700 8.510 8.580 10,255 +0.03(+0.35%)
Mar 02, 2018 8.580 8.620 8.520 8.550 16,094 -0.05(-0.58%)
Mar 01, 2018 8.720 8.740 8.580 8.600 28,766 -0.09(-1.06%)
Feb 28, 2018 8.760 8.760 8.620 8.692 34,711 -0.01(-0.09%)
Feb 27, 2018 8.750 8.800 8.650 8.700 40,243 -0.02(-0.23%)
Feb 26, 2018 8.690 8.740 8.690 8.720 20,705 +0.03(+0.35%)
Feb 23, 2018 8.710 8.745 8.665 8.690 24,275 -0.06(-0.69%)
Feb 22, 2018 8.690 8.780 8.650 8.750 13,131 +0.05(+0.57%)
Feb 21, 2018 8.520 8.700 8.520 8.700 19,799 +0.16(+1.87%)
Feb 20, 2018 8.500 8.640 8.500 8.540 27,253 -0.03(-0.35%)
Feb 16, 2018 8.570 8.570 8.570 0 -0.08(-0.92%)
Feb 15, 2018 8.650 8.730 8.620 8.650 39,704 +0.01(+0.12%)
Feb 14, 2018 8.650 8.800 8.610 8.640 45,730 +0.03(+0.35%)
Feb 13, 2018 8.610 8.689 8.610 8.610 43,162 -0.05(-0.58%)
Feb 12, 2018 8.790 8.790 8.660 8.660 42,471 -0.13(-1.48%)
Feb 09, 2018 8.800 8.800 8.620 8.790 21,738 -0.04(-0.45%)
Feb 08, 2018 8.900 8.980 8.700 8.830 20,038 -0.07(-0.79%)
Feb 07, 2018 8.770 8.980 8.770 8.900 18,103 +0.18(+2.11%)
Feb 06, 2018 8.500 8.840 8.400 8.716 33,565 -0.04(-0.50%)
Feb 05, 2018 8.960 8.965 8.800 8.760 59,387 -0.26(-2.88%)
Feb 02, 2018 9.230 9.230 9.080 9.020 28,735 -0.27(-2.91%)
Feb 01, 2018 9.120 9.300 9.120 9.290 17,004 +0.10(+1.09%)
Jan 31, 2018 9.160 9.193 8.920 9.190 18,395 +0.06(+0.66%)
Jan 30, 2018 9.250 9.250 9.120 9.130 36,856 -0.10(-1.08%)
Jan 29, 2018 9.220 9.240 9.166 9.230 14,746 -0.07(-0.75%)
Jan 26, 2018 9.280 9.300 9.210 9.300 30,997 +0.02(+0.22%)
Jan 25, 2018 9.250 9.300 9.181 9.280 40,904 +0.06(+0.65%)
Jan 24, 2018 9.250 9.250 9.120 9.220 18,468 +0.02(+0.23%)
Jan 23, 2018 9.180 9.200 9.120 9.199 13,558 +0.05(+0.54%)
Jan 22, 2018 9.080 9.150 9.062 9.150 58,897 +0.02(+0.22%)
Jan 19, 2018 9.050 9.150 9.050 9.130 20,074 -0.02(-0.22%)
Jan 18, 2018 9.230 9.230 9.100 9.150 36,955 -0.04(-0.44%)
Jan 17, 2018 9.350 9.350 9.090 9.190 49,473 -0.29(-3.06%)
Jan 16, 2018 9.060 9.480 9.060 9.480 70,607 +0.39(+4.29%)
Jan 12, 2018 9.090 9.090 9.090 0 +0.01(+0.09%)
Jan 11, 2018 9.130 9.130 9.045 9.082 44,282 +0.01(+0.13%)
Jan 10, 2018 8.940 9.070 8.930 9.070 29,287 +0.06(+0.67%)
Jan 09, 2018 9.140 9.140 9.000 9.010 29,079 -0.07(-0.77%)
Jan 08, 2018 9.090 9.100 9.030 9.080 29,333 +0.04(+0.50%)
Jan 05, 2018 8.950 9.060 8.950 9.035 27,410 +0.07(+0.80%)
Jan 04, 2018 8.980 9.000 8.930 8.963 27,903 +0.02(+0.26%)
Jan 03, 2018 8.900 8.940 8.860 8.940 32,111 +0.08(+0.90%)
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.