Indicators

abrdn Global Income Fund, Inc. (NY: FCO )

5.730 -0.130 (-2.22%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.12	14.22	14.11	14.22	11,272	+0.10(+0.68%)
Apr 27, 2012	14.20	14.20	14.10	14.12	19,289	-0.03(-0.18%)
Apr 26, 2012	14.16	14.20	14.06	14.15	20,338	-0.02(-0.13%)
Apr 25, 2012	14.12	14.22	14.01	14.17	27,153	+0.15(+1.06%)
Apr 24, 2012	13.90	14.08	13.90	14.02	15,240	+0.01(+0.07%)
Apr 23, 2012	13.85	14.01	13.85	14.01	13,738	+0.16(+1.16%)
Apr 20, 2012	13.98	13.98	13.85	13.85	7,510	-0.01(-0.07%)
Apr 19, 2012	14.11	14.11	13.85	13.86	22,456	-0.19(-1.35%)
Apr 18, 2012	14.11	14.11	13.95	14.05	5,909	+0.01(+0.07%)
Apr 17, 2012	14.06	14.14	13.95	14.04	13,460	+0.02(+0.14%)
Apr 16, 2012	14.10	14.10	13.85	14.02	8,868	+0.01(+0.08%)
Apr 13, 2012	13.96	14.09	13.91	14.01	15,404	+0.09(+0.64%)
Apr 12, 2012	13.85	13.92	13.80	13.92	22,712	+0.03(+0.22%)
Apr 11, 2012	13.92	13.92	13.75	13.89	25,316	+0.04(+0.29%)
Apr 10, 2012	13.76	13.91	13.76	13.85	9,494	+0.08(+0.58%)
Apr 09, 2012	13.71	13.86	13.71	13.77	16,838	-0.11(-0.79%)
Apr 05, 2012	13.93	14.01	13.76	13.88	18,851	-0.01(-0.07%)
Apr 04, 2012	13.88	13.95	13.84	13.89	18,794	-0.03(-0.22%)
Apr 03, 2012	14.00	14.00	13.84	13.92	17,679	-0.05(-0.36%)

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.