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 31, 2022 6.280 6.330 6.120 6.130 34,029 -0.01(-0.16%)
Mar 30, 2022 6.020 6.200 6.020 6.140 23,781 +0.06(+0.99%)
Mar 29, 2022 6.040 6.175 6.032 6.080 54,513 +0.03(+0.50%)
Mar 28, 2022 6.230 6.230 6.011 6.050 53,275 -0.13(-2.10%)
Mar 25, 2022 6.120 6.200 6.100 6.180 18,774 +0.04(+0.65%)
Mar 24, 2022 6.180 6.270 6.120 6.140 34,950 -0.10(-1.56%)
Mar 23, 2022 6.270 6.300 6.210 6.238 30,035 -0.06(-0.99%)
Mar 22, 2022 6.140 6.300 6.140 6.300 71,956 +0.18(+2.94%)
Mar 21, 2022 6.060 6.150 6.050 6.120 51,547 +0.06(+0.99%)
Mar 18, 2022 6.000 6.130 6.000 6.060 63,877 +0.07(+1.17%)
Mar 17, 2022 5.940 6.073 5.890 5.990 42,380 +0.10(+1.70%)
Mar 16, 2022 5.770 5.990 5.770 5.890 44,704 +0.09(+1.55%)
Mar 15, 2022 5.640 5.820 5.560 5.800 54,226 +0.25(+4.50%)
Mar 14, 2022 5.750 5.830 5.550 5.550 68,396 -0.21(-3.65%)
Mar 11, 2022 5.810 6.000 5.710 5.760 87,834 -0.12(-2.04%)
Mar 10, 2022 5.870 6.218 5.870 5.880 45,628 +0.01(+0.17%)
Mar 09, 2022 6.080 6.140 5.870 5.870 95,944 -0.31(-5.02%)
Mar 08, 2022 6.250 6.517 6.000 6.180 69,757 -0.04(-0.64%)
Mar 07, 2022 6.410 6.530 6.220 6.220 79,670 -0.24(-3.72%)
Mar 04, 2022 6.560 6.870 6.440 6.460 85,352 -0.15(-2.27%)
Mar 03, 2022 6.680 6.680 6.550 6.610 36,748 -0.07(-1.05%)
Mar 02, 2022 6.700 6.800 6.650 6.680 30,493 -0.03(-0.45%)
Mar 01, 2022 6.760 6.879 6.690 6.710 26,934 -0.06(-0.89%)
Feb 28, 2022 6.690 7.000 6.690 6.770 39,366 +0.15(+2.27%)
Feb 25, 2022 6.550 6.710 6.550 6.620 52,483 +0.03(+0.46%)
Feb 24, 2022 6.300 6.620 6.250 6.590 73,924 -0.07(-1.03%)
Feb 23, 2022 6.900 6.900 6.640 6.658 44,409 -0.24(-3.50%)
Feb 22, 2022 7.100 7.100 6.740 6.900 71,680 -0.32(-4.43%)
Feb 18, 2022 7.220 0 -0.13(-1.77%)
Feb 17, 2022 7.320 7.360 7.320 7.350 40,473 +0.00(+0.00%)
Feb 16, 2022 7.350 7.360 7.300 7.350 29,428 +0.01(+0.14%)
Feb 15, 2022 7.300 7.340 7.218 7.340 31,143 +0.04(+0.55%)
Feb 14, 2022 7.140 7.300 7.140 7.300 30,701 +0.16(+2.20%)
Feb 11, 2022 7.260 7.270 7.110 7.143 54,720 -0.07(-0.93%)
Feb 10, 2022 7.240 7.250 7.160 7.210 30,960 -0.05(-0.69%)
Feb 09, 2022 7.160 7.294 7.160 7.260 45,563 +0.09(+1.26%)
Feb 08, 2022 7.230 7.250 7.160 7.170 13,788 -0.06(-0.83%)
Feb 07, 2022 7.200 7.250 7.200 7.230 9,803 +0.02(+0.28%)
Feb 04, 2022 7.230 7.240 7.200 7.210 19,364 -0.03(-0.42%)
Feb 03, 2022 7.200 7.240 22,525 +0.00(+0.00%)
Feb 02, 2022 7.210 7.250 7.200 7.240 42,911 -0.01(-0.14%)
Feb 01, 2022 7.270 7.380 7.220 7.250 59,215 -0.01(-0.14%)
Jan 31, 2022 7.230 7.260 7.260 44,831 +0.10(+1.40%)
Jan 28, 2022 7.090 7.160 7.050 7.160 15,561 +0.05(+0.70%)
Jan 27, 2022 7.020 7.140 6.990 7.110 38,475 +0.17(+2.45%)
Jan 26, 2022 7.030 7.060 6.940 6.940 24,315 -0.05(-0.72%)
Jan 25, 2022 6.870 7.040 6.740 6.990 53,709 +0.09(+1.30%)
Jan 24, 2022 6.950 7.260 6.770 6.900 85,478 -0.06(-0.86%)
Jan 21, 2022 7.200 7.205 6.930 6.960 55,980 -0.27(-3.73%)
Jan 20, 2022 7.220 7.260 7.200 7.230 41,419 +0.01(+0.14%)
Jan 19, 2022 7.200 7.220 7.150 7.220 28,103 +0.03(+0.42%)
Jan 18, 2022 7.400 7.400 7.150 7.190 73,861 -0.06(-0.83%)
Jan 14, 2022 7.250 0 -0.04(-0.55%)
Jan 13, 2022 7.290 7.340 7.290 7.290 44,837 +0.02(+0.28%)
Jan 12, 2022 7.330 7.400 7.260 7.270 53,009 -0.05(-0.68%)
Jan 11, 2022 7.320 7.370 7.290 7.320 26,135 +0.05(+0.69%)
Jan 10, 2022 7.220 7.270 7.192 7.270 36,000 +0.05(+0.69%)
Jan 07, 2022 7.170 7.290 7.140 7.220 47,695 +0.04(+0.56%)
Jan 06, 2022 7.150 7.210 7.100 7.180 42,572 +0.01(+0.14%)
Jan 05, 2022 7.250 7.350 7.110 7.170 48,823 -0.06(-0.83%)
Jan 04, 2022 7.310 7.350 7.220 7.230 65,292 -0.11(-1.47%)
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.