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 )

5.760 -0.100 (-1.71%)
Streaming Delayed Price Updated: 2:29 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, 2019 8.240 8.250 8.120 8.130 30,800 -0.01(-0.12%)
Mar 28, 2019 8.160 8.160 8.110 8.140 28,911 +0.00(+0.01%)
Mar 27, 2019 8.150 8.163 8.130 8.139 23,247 -0.00(-0.01%)
Mar 26, 2019 8.130 8.161 8.130 8.140 13,133 +0.00(+0.00%)
Mar 25, 2019 8.230 8.230 8.120 8.140 26,900 -0.06(-0.73%)
Mar 22, 2019 8.210 8.240 8.156 8.200 16,300 +0.00(+0.00%)
Mar 21, 2019 8.110 8.235 8.110 8.200 13,844 +0.03(+0.37%)
Mar 20, 2019 8.100 8.170 8.100 8.170 24,105 +0.00(+0.00%)
Mar 19, 2019 8.130 8.180 8.130 8.170 33,092 +0.05(+0.61%)
Mar 18, 2019 8.120 8.130 8.113 8.120 10,668 -0.01(-0.12%)
Mar 15, 2019 8.110 8.156 8.110 8.130 31,900 +0.05(+0.62%)
Mar 14, 2019 8.070 8.150 8.070 8.080 13,639 +0.02(+0.25%)
Mar 13, 2019 8.080 8.160 8.060 8.060 21,417 -0.01(-0.12%)
Mar 12, 2019 8.050 8.110 8.050 8.070 18,687 -0.01(-0.12%)
Mar 11, 2019 8.100 8.110 8.080 8.080 17,862 +0.02(+0.25%)
Mar 08, 2019 8.060 8.060 8.050 8.060 19,000 +0.00(+0.00%)
Mar 07, 2019 8.080 8.080 8.040 8.060 10,846 -0.07(-0.86%)
Mar 06, 2019 8.120 8.190 8.054 8.130 35,403 +0.01(+0.12%)
Mar 05, 2019 8.130 8.130 8.120 8.120 5,916 -0.02(-0.25%)
Mar 04, 2019 8.110 8.140 8.060 8.140 22,056 +0.02(+0.25%)
Mar 01, 2019 8.130 8.200 8.110 8.120 32,700 +0.01(+0.12%)
Feb 28, 2019 8.130 8.130 8.090 8.110 11,514 -0.02(-0.25%)
Feb 27, 2019 8.050 8.130 8.040 8.130 19,385 +0.06(+0.74%)
Feb 26, 2019 8.070 8.110 8.040 8.070 10,167 +0.03(+0.37%)
Feb 25, 2019 8.110 8.130 8.040 8.040 25,353 -0.07(-0.86%)
Feb 22, 2019 8.100 8.110 8.080 8.110 24,900 +0.03(+0.37%)
Feb 21, 2019 8.080 8.090 8.050 8.080 29,303 +0.02(+0.25%)
Feb 20, 2019 8.100 8.100 8.050 8.060 25,365 -0.06(-0.74%)
Feb 19, 2019 8.130 8.170 8.100 8.120 43,327 -0.01(-0.12%)
Feb 15, 2019 8.130 8.190 8.110 8.130 39,900 +0.01(+0.12%)
Feb 14, 2019 8.100 8.160 8.014 8.120 60,929 +0.02(+0.25%)
Feb 13, 2019 8.070 8.100 8.070 8.100 10,469 +0.03(+0.37%)
Feb 12, 2019 8.070 8.080 8.040 8.070 23,034 +0.03(+0.33%)
Feb 11, 2019 7.990 8.050 7.990 8.043 10,107 +0.06(+0.80%)
Feb 08, 2019 7.970 7.985 7.970 7.980 4,300 -0.03(-0.37%)
Feb 07, 2019 7.980 8.020 7.980 8.010 13,696 +0.03(+0.38%)
Feb 06, 2019 7.990 8.014 7.970 7.980 16,129 -0.00(-0.00%)
Feb 05, 2019 7.980 7.990 7.940 7.980 8,866 -0.01(-0.12%)
Feb 04, 2019 7.940 7.990 7.890 7.990 35,339 +0.06(+0.76%)
Feb 01, 2019 7.980 7.980 7.890 7.930 22,200 +0.07(+0.89%)
Jan 31, 2019 7.830 7.920 7.830 7.860 19,806 +0.00(+0.00%)
Jan 30, 2019 7.820 7.867 7.788 7.860 26,741 +0.04(+0.45%)
Jan 29, 2019 7.790 7.882 7.770 7.825 6,848 +0.02(+0.19%)
Jan 28, 2019 7.790 7.810 7.760 7.810 18,847 +0.05(+0.64%)
Jan 25, 2019 7.750 7.810 7.750 7.760 15,400 -0.01(-0.13%)
Jan 24, 2019 7.760 7.861 7.730 7.770 18,219 +0.02(+0.26%)
Jan 23, 2019 7.870 7.870 7.750 7.750 25,750 -0.11(-1.40%)
Jan 22, 2019 7.910 7.950 7.800 7.860 26,656 -0.09(-1.13%)
Jan 18, 2019 7.880 8.140 7.840 7.950 53,000 +0.05(+0.63%)
Jan 17, 2019 7.870 7.900 7.810 7.900 15,847 +0.07(+0.89%)
Jan 16, 2019 7.800 7.840 7.790 7.830 16,040 +0.00(+0.00%)
Jan 15, 2019 7.740 7.849 7.740 7.830 24,732 +0.04(+0.51%)
Jan 14, 2019 7.770 7.830 7.760 7.790 30,946 +0.04(+0.58%)
Jan 11, 2019 7.680 7.777 7.639 7.745 25,900 +0.09(+1.24%)
Jan 10, 2019 7.470 7.650 7.390 7.650 38,287 +0.21(+2.82%)
Jan 09, 2019 7.400 7.440 7.340 7.440 27,634 +0.05(+0.68%)
Jan 08, 2019 7.360 7.524 7.208 7.390 88,528 +0.02(+0.27%)
Jan 07, 2019 7.250 7.370 7.250 7.370 31,662 +0.14(+1.94%)
Jan 04, 2019 7.220 7.260 7.200 7.230 66,900 +0.04(+0.56%)
Jan 03, 2019 7.150 7.240 7.150 7.190 31,419 +0.01(+0.14%)
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.