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: 1:45 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 (%)
Apr 30, 2021 8.660 8.660 8.450 8.530 49,800 -0.07(-0.81%)
Apr 29, 2021 8.870 8.870 8.530 8.600 40,925 -0.03(-0.35%)
Apr 28, 2021 8.630 8.680 8.530 8.630 32,731 +0.04(+0.47%)
Apr 27, 2021 8.670 8.680 8.540 8.590 25,928 -0.09(-1.04%)
Apr 26, 2021 8.650 8.680 8.610 8.680 23,556 +0.02(+0.23%)
Apr 23, 2021 8.930 8.930 8.620 8.660 22,400 +0.09(+1.05%)
Apr 22, 2021 8.670 8.670 8.420 8.570 39,351 -0.22(-2.50%)
Apr 21, 2021 8.670 8.819 8.650 8.790 80,743 +0.14(+1.62%)
Apr 20, 2021 8.750 8.750 8.620 8.650 50,945 -0.09(-1.09%)
Apr 19, 2021 8.700 8.760 8.590 8.745 69,940 +0.08(+0.98%)
Apr 16, 2021 8.690 8.710 8.600 8.660 22,800 -0.03(-0.35%)
Apr 15, 2021 8.500 8.740 8.460 8.690 104,893 +0.22(+2.60%)
Apr 14, 2021 8.480 8.480 8.470 8.470 15,300 -0.00(-0.06%)
Apr 13, 2021 8.450 8.480 8.450 8.475 16,901 +0.00(+0.06%)
Apr 12, 2021 8.420 8.480 8.420 8.470 43,065 +0.02(+0.24%)
Apr 09, 2021 8.400 8.450 8.400 8.450 26,500 +0.01(+0.12%)
Apr 08, 2021 8.450 8.480 8.422 8.440 54,868 -0.01(-0.12%)
Apr 07, 2021 8.400 8.470 8.400 8.450 28,288 +0.05(+0.60%)
Apr 06, 2021 8.470 8.480 8.400 8.400 19,347 -0.07(-0.83%)
Apr 05, 2021 8.360 8.550 8.360 8.470 41,297 +0.10(+1.19%)
Apr 01, 2021 8.400 8.400 8.360 8.370 33,200 +0.04(+0.48%)
Mar 31, 2021 8.580 8.580 8.320 8.330 40,504 -0.11(-1.30%)
Mar 30, 2021 8.300 8.440 8.300 8.440 35,490 +0.08(+0.96%)
Mar 29, 2021 8.240 8.380 8.240 8.360 57,475 +0.15(+1.83%)
Mar 26, 2021 8.200 8.380 8.140 8.210 36,700 -0.03(-0.36%)
Mar 25, 2021 8.150 8.280 8.150 8.240 12,551 +0.03(+0.37%)
Mar 24, 2021 8.390 8.390 8.190 8.210 27,465 +0.06(+0.74%)
Mar 23, 2021 8.270 8.295 8.100 8.150 35,920 -0.24(-2.86%)
Mar 22, 2021 8.330 8.390 8.240 8.390 72,360 -0.04(-0.47%)
Mar 19, 2021 8.330 8.500 8.220 8.430 20,900 +0.21(+2.55%)
Mar 18, 2021 8.310 8.420 8.220 8.220 26,327 -0.19(-2.26%)
Mar 17, 2021 8.210 8.410 8.200 8.410 20,422 +0.19(+2.31%)
Mar 16, 2021 8.300 8.340 8.180 8.220 42,898 -0.08(-0.96%)
Mar 15, 2021 8.150 8.300 8.120 8.300 28,877 +0.21(+2.60%)
Mar 12, 2021 8.100 8.150 8.050 8.090 39,700 -0.03(-0.37%)
Mar 11, 2021 8.030 8.160 8.030 8.120 41,779 -0.03(-0.37%)
Mar 10, 2021 8.150 8.190 8.060 8.150 40,933 +0.05(+0.62%)
Mar 09, 2021 8.260 8.260 8.100 8.100 24,786 +0.00(+0.00%)
Mar 08, 2021 8.340 8.340 8.100 8.100 71,822 -0.20(-2.41%)
Mar 05, 2021 8.500 8.500 8.300 8.300 16,800 -0.09(-1.07%)
Mar 04, 2021 8.480 8.490 8.280 8.390 35,175 -0.09(-1.06%)
Mar 03, 2021 8.440 8.480 8.250 8.480 44,135 +0.14(+1.68%)
Mar 02, 2021 8.240 8.340 8.130 8.340 15,229 +0.15(+1.83%)
Mar 01, 2021 8.260 8.260 8.120 8.190 50,826 +0.11(+1.36%)
Feb 26, 2021 8.160 8.170 8.000 8.080 37,500 +0.05(+0.62%)
Feb 25, 2021 8.120 8.260 7.960 8.030 53,966 -0.15(-1.83%)
Feb 24, 2021 8.060 8.340 8.060 8.180 32,771 +0.12(+1.49%)
Feb 23, 2021 8.250 8.250 7.930 8.060 118,450 -0.14(-1.71%)
Feb 22, 2021 8.240 8.240 8.030 8.200 80,634 -0.07(-0.85%)
Feb 19, 2021 8.510 8.510 8.171 8.270 43,000 -0.02(-0.24%)
Feb 18, 2021 8.340 8.450 8.210 8.290 41,728 -0.26(-3.04%)
Feb 17, 2021 8.550 8.590 8.275 8.550 155,543 +0.18(+2.15%)
Feb 16, 2021 8.140 8.690 8.140 8.370 99,938 +0.22(+2.70%)
Feb 12, 2021 8.210 8.250 8.120 8.150 25,000 -0.02(-0.24%)
Feb 11, 2021 8.170 8.250 8.140 8.170 39,556 +0.03(+0.37%)
Feb 10, 2021 8.090 8.270 8.090 8.140 57,462 +0.06(+0.74%)
Feb 09, 2021 8.190 8.260 8.010 8.080 54,449 -0.03(-0.37%)
Feb 08, 2021 8.080 8.300 8.010 8.110 59,395 +0.10(+1.25%)
Feb 05, 2021 7.990 8.071 7.990 8.010 20,100 +0.01(+0.12%)
Feb 04, 2021 8.150 8.150 8.000 8.000 39,248 +0.02(+0.25%)
Feb 03, 2021 8.070 8.070 7.866 7.980 35,206 -0.02(-0.25%)
Feb 02, 2021 7.960 8.000 7.800 8.000 38,434 +0.00(+0.00%)
Feb 01, 2021 7.810 8.000 7.690 8.000 55,327 +0.09(+1.14%)
Jan 29, 2021 8.040 8.050 7.840 7.910 40,400 -0.06(-0.75%)
Jan 28, 2021 8.080 8.080 7.940 7.970 49,632 -0.03(-0.38%)
Jan 27, 2021 8.100 8.110 7.980 8.000 41,362 -0.05(-0.62%)
Jan 26, 2021 8.070 8.080 7.990 8.050 74,218 -0.02(-0.25%)
Jan 25, 2021 7.980 8.070 7.950 8.070 45,493 +0.09(+1.14%)
Jan 22, 2021 7.980 7.980 7.915 7.979 33,800 -0.01(-0.07%)
Jan 21, 2021 8.020 8.020 7.930 7.985 28,564 -0.04(-0.56%)
Jan 20, 2021 8.000 8.114 8.000 8.030 30,511 +0.04(+0.50%)
Jan 19, 2021 8.060 8.160 7.990 7.990 136,795 -0.09(-1.11%)
Jan 15, 2021 8.060 8.290 8.060 8.080 64,600 +0.03(+0.37%)
Jan 14, 2021 8.000 8.100 8.000 8.050 55,834 +0.11(+1.39%)
Jan 13, 2021 7.850 7.962 7.845 7.940 54,057 +0.04(+0.51%)
Jan 12, 2021 7.840 8.066 7.840 7.900 28,368 +0.09(+1.15%)
Jan 11, 2021 7.940 7.960 7.770 7.810 33,938 -0.14(-1.76%)
Jan 08, 2021 7.980 8.010 7.920 7.950 41,900 -0.05(-0.62%)
Jan 07, 2021 7.930 8.060 7.930 8.000 29,390 +0.09(+1.14%)
Jan 06, 2021 7.900 7.940 7.810 7.910 35,571 +0.02(+0.25%)
Jan 05, 2021 7.880 7.900 7.710 7.890 86,617 -0.01(-0.13%)
Jan 04, 2021 7.960 7.990 7.840 7.900 38,737 +0.00(+0.00%)
Dec 31, 2020 7.900 7.900 7.900 34,523 -0.09(-1.13%)
Dec 30, 2020 8.060 8.100 7.840 7.990 34,523 -0.11(-1.36%)
Dec 29, 2020 8.000 8.150 7.974 8.100 57,658 +0.10(+1.25%)
Dec 28, 2020 8.040 8.150 7.980 8.000 80,270 -0.08(-0.99%)
Dec 24, 2020 8.090 8.090 7.890 8.080 42,000 +0.18(+2.28%)
Dec 23, 2020 7.930 7.930 7.795 7.900 22,877 +0.01(+0.13%)
Dec 22, 2020 7.780 7.924 7.740 7.890 51,910 +0.15(+1.94%)
Dec 21, 2020 7.880 7.880 7.710 7.740 40,714 -0.13(-1.65%)
Dec 18, 2020 7.880 7.890 7.830 7.870 30,800 +0.02(+0.25%)
Dec 17, 2020 7.620 7.850 7.620 7.850 31,889 +0.13(+1.68%)
Dec 16, 2020 7.690 7.810 7.630 7.720 47,824 -0.03(-0.39%)
Dec 15, 2020 7.608 7.750 7.608 7.750 29,171 +0.10(+1.31%)
Dec 14, 2020 7.650 7.650 7.619 7.650 21,854 +0.07(+0.92%)
Dec 11, 2020 7.510 7.680 7.510 7.580 29,900 -0.10(-1.30%)
Dec 10, 2020 7.750 7.750 7.610 7.680 10,620 -0.07(-0.84%)
Dec 09, 2020 7.690 7.760 7.690 7.745 23,272 +0.07(+0.85%)
Dec 08, 2020 7.560 7.680 7.560 7.680 35,338 +0.09(+1.19%)
Dec 07, 2020 7.510 7.678 7.500 7.590 49,579 -0.04(-0.52%)
Dec 04, 2020 7.560 7.673 7.540 7.630 27,100 +0.13(+1.73%)
Dec 03, 2020 7.590 7.610 7.500 7.500 41,571 -0.02(-0.27%)
Dec 02, 2020 7.620 7.730 7.520 7.520 46,625 -0.05(-0.66%)
Dec 01, 2020 7.600 7.620 7.481 7.570 45,655 +0.00(+0.07%)
Nov 30, 2020 7.600 7.600 7.410 7.565 67,152 -0.06(-0.85%)
Nov 27, 2020 7.500 7.650 7.454 7.630 12,400 +0.18(+2.42%)
Nov 25, 2020 7.620 7.710 7.360 7.450 50,400 -0.12(-1.59%)
Nov 24, 2020 7.500 7.660 7.500 7.570 44,766 +0.07(+0.93%)
Nov 23, 2020 7.690 7.690 7.300 7.500 40,903 -0.03(-0.40%)
Nov 20, 2020 7.520 7.650 7.480 7.530 39,800 +0.00(+0.00%)
Nov 19, 2020 7.620 7.620 7.510 7.530 30,035 -0.10(-1.27%)
Nov 18, 2020 7.570 7.650 7.560 7.627 82,528 +0.03(+0.35%)
Nov 17, 2020 7.560 7.610 7.505 7.600 48,011 -0.04(-0.52%)
Nov 16, 2020 7.650 7.650 7.413 7.640 68,063 +0.19(+2.55%)
Nov 13, 2020 7.400 7.450 7.380 7.450 28,700 +0.03(+0.40%)
Nov 12, 2020 7.340 7.450 7.320 7.420 27,962 +0.06(+0.82%)
Nov 11, 2020 7.250 7.360 7.180 7.360 23,106 +0.11(+1.52%)
Nov 10, 2020 7.250 7.350 7.250 7.250 36,813 +0.05(+0.69%)
Nov 09, 2020 7.240 7.250 7.200 7.200 41,386 +0.02(+0.28%)
Nov 06, 2020 7.250 7.250 7.150 7.180 26,000 +0.02(+0.28%)
Nov 05, 2020 7.430 7.466 7.120 7.160 29,491 -0.04(-0.56%)
Nov 04, 2020 7.350 7.350 7.094 7.200 9,665 +0.05(+0.70%)
Nov 03, 2020 6.990 7.250 6.963 7.150 101,516 +0.23(+3.32%)
Nov 02, 2020 6.830 6.990 6.830 6.920 10,654 +0.12(+1.76%)
Oct 30, 2020 7.060 7.060 6.730 6.800 36,800 +0.02(+0.29%)
Oct 29, 2020 6.820 6.830 6.750 6.780 19,710 +0.02(+0.30%)
Oct 28, 2020 6.950 6.990 6.520 6.760 34,843 -0.20(-2.87%)
Oct 27, 2020 7.010 7.010 6.931 6.960 9,261 +0.07(+1.02%)
Oct 26, 2020 7.000 7.000 6.890 6.890 14,519 -0.09(-1.29%)
Oct 23, 2020 6.960 7.030 6.960 6.980 19,700 +0.02(+0.29%)
Oct 22, 2020 6.980 7.020 6.950 6.960 12,798 +0.01(+0.14%)
Oct 21, 2020 7.140 7.140 6.930 6.950 14,155 -0.03(-0.43%)
Oct 20, 2020 6.970 7.000 6.945 6.980 10,221 +0.06(+0.87%)
Oct 19, 2020 6.990 7.054 6.900 6.920 17,520 -0.06(-0.86%)
Oct 16, 2020 7.190 7.190 6.910 6.980 21,800 -0.15(-2.10%)
Oct 15, 2020 7.200 7.200 7.000 7.130 39,319 -0.07(-0.97%)
Oct 14, 2020 7.100 7.200 7.100 7.200 32,566 +0.08(+1.05%)
Oct 13, 2020 7.170 7.170 6.950 7.125 24,246 +0.04(+0.64%)
Oct 12, 2020 7.190 7.210 7.080 7.080 16,774 -0.01(-0.14%)
Oct 09, 2020 7.100 7.100 7.020 7.090 11,100 -0.01(-0.14%)
Oct 08, 2020 7.090 7.100 6.990 7.100 11,681 +0.11(+1.57%)
Oct 07, 2020 6.970 7.030 6.931 6.990 24,397 +0.06(+0.87%)
Oct 06, 2020 6.940 6.970 6.900 6.930 30,637 -0.01(-0.14%)
Oct 05, 2020 6.700 6.940 6.680 6.940 39,092 +0.33(+4.99%)
Oct 02, 2020 6.470 6.675 6.470 6.610 25,000 -0.09(-1.34%)
Oct 01, 2020 6.790 6.790 6.540 6.700 127,099 -0.14(-2.05%)
Sep 30, 2020 6.730 6.850 6.620 6.840 64,960 +0.26(+3.95%)
Sep 29, 2020 6.580 6.596 6.420 6.580 31,392 +0.00(+0.00%)
Sep 28, 2020 6.210 6.580 6.210 6.580 34,941 +0.27(+4.28%)
Sep 25, 2020 6.200 6.350 6.200 6.310 34,300 +0.00(+0.00%)
Sep 24, 2020 6.200 6.350 6.150 6.310 66,682 -0.15(-2.32%)
Sep 23, 2020 6.570 6.635 6.450 6.460 41,735 -0.14(-2.12%)
Sep 22, 2020 6.800 6.835 6.510 6.600 45,098 -0.15(-2.22%)
Sep 21, 2020 6.730 6.850 6.720 6.750 32,701 -0.13(-1.89%)
Sep 18, 2020 7.030 7.030 6.870 6.880 36,700 -0.16(-2.27%)
Sep 17, 2020 7.110 7.120 7.000 7.040 48,928 -0.08(-1.19%)
Sep 16, 2020 7.080 7.160 7.020 7.125 48,599 -0.01(-0.21%)
Sep 15, 2020 7.090 7.140 6.965 7.140 37,256 +0.23(+3.33%)
Sep 14, 2020 6.960 6.993 6.910 6.910 38,688 -0.03(-0.43%)
Sep 11, 2020 6.950 6.990 6.910 6.940 22,400 +0.02(+0.29%)
Sep 10, 2020 6.920 6.970 6.900 6.920 31,606 +0.00(+0.00%)
Sep 09, 2020 6.900 7.030 6.900 6.920 17,615 +0.04(+0.58%)
Sep 08, 2020 6.950 6.980 6.750 6.880 75,497 +0.18(+2.69%)
Sep 04, 2020 6.700 6.810 6.570 6.700 48,300 -0.05(-0.74%)
Sep 03, 2020 7.000 7.025 6.620 6.750 146,515 -0.26(-3.71%)
Sep 02, 2020 6.990 7.070 6.940 7.010 36,939 -0.01(-0.14%)
Sep 01, 2020 6.940 7.200 6.940 7.020 24,597 +0.14(+2.03%)
Aug 31, 2020 7.030 7.030 6.870 6.880 51,272 +0.01(+0.15%)
Aug 28, 2020 6.890 7.036 6.800 6.870 44,100 +0.10(+1.48%)
Aug 27, 2020 6.870 6.940 6.750 6.770 36,108 -0.03(-0.44%)
Aug 26, 2020 7.030 7.080 6.710 6.800 96,189 -0.24(-3.41%)
Aug 25, 2020 7.040 7.120 6.980 7.040 34,873 +0.01(+0.14%)
Aug 24, 2020 7.060 7.160 7.000 7.030 58,059 -0.03(-0.42%)
Aug 21, 2020 7.380 7.380 7.000 7.060 80,800 -0.35(-4.72%)
Aug 20, 2020 7.460 7.500 7.370 7.410 37,918 -0.07(-0.94%)
Aug 19, 2020 7.470 7.530 7.445 7.480 42,025 +0.02(+0.27%)
Aug 18, 2020 7.530 7.630 7.323 7.460 75,440 -0.13(-1.78%)
Aug 17, 2020 7.300 7.670 7.300 7.595 78,211 +0.33(+4.61%)
Aug 14, 2020 7.320 7.420 7.250 7.260 29,200 -0.03(-0.41%)
Aug 13, 2020 7.300 7.385 7.290 7.290 23,171 -0.01(-0.14%)
Aug 12, 2020 7.170 7.323 7.060 7.300 24,302 +0.04(+0.55%)
Aug 11, 2020 7.130 7.290 7.130 7.260 76,002 +0.19(+2.69%)
Aug 10, 2020 7.010 7.166 7.010 7.070 38,100 -0.05(-0.70%)
Aug 07, 2020 7.120 7.190 7.090 7.120 35,300 +0.03(+0.42%)
Aug 06, 2020 7.070 7.180 7.050 7.090 30,427 +0.06(+0.85%)
Aug 05, 2020 7.070 7.210 7.000 7.030 42,786 -0.02(-0.28%)
Aug 04, 2020 6.990 7.130 6.990 7.050 50,304 +0.06(+0.86%)
Aug 03, 2020 6.850 7.040 6.840 6.990 48,976 +0.14(+2.04%)
Jul 31, 2020 6.990 6.990 6.750 6.850 91,800 +0.03(+0.44%)
Jul 30, 2020 6.560 6.820 6.520 6.820 32,028 +0.14(+2.10%)
Jul 29, 2020 6.640 6.750 6.609 6.680 23,403 +0.07(+1.06%)
Jul 28, 2020 6.560 6.655 6.550 6.610 27,456 +0.06(+0.92%)
Jul 27, 2020 6.480 6.580 6.450 6.550 36,448 +0.08(+1.24%)
Jul 24, 2020 6.410 6.485 6.410 6.470 19,600 +0.04(+0.62%)
Jul 23, 2020 6.460 6.460 6.430 6.430 10,756 +0.01(+0.16%)
Jul 22, 2020 6.340 6.440 6.332 6.420 19,409 +0.08(+1.26%)
Jul 21, 2020 6.320 6.370 6.320 6.340 20,696 +0.04(+0.56%)
Jul 20, 2020 6.270 6.360 6.260 6.305 28,491 -0.03(-0.39%)
Jul 17, 2020 6.250 6.340 6.250 6.330 21,700 -0.08(-1.25%)
Jul 16, 2020 6.290 6.470 6.290 6.410 85,268 -0.14(-2.14%)
Jul 15, 2020 6.340 6.550 6.310 6.550 40,243 +0.24(+3.80%)
Jul 14, 2020 6.240 6.316 6.217 6.310 50,307 +0.04(+0.64%)
Jul 13, 2020 6.250 6.360 6.240 6.270 49,856 +0.09(+1.46%)
Jul 10, 2020 6.160 6.200 6.130 6.180 32,500 -0.02(-0.32%)
Jul 09, 2020 6.290 6.320 6.200 6.200 29,825 -0.09(-1.43%)
Jul 08, 2020 6.320 6.340 6.260 6.290 26,679 +0.00(+0.00%)
Jul 07, 2020 6.250 6.330 6.250 6.290 31,291 -0.02(-0.32%)
Jul 06, 2020 6.250 6.340 6.230 6.310 31,036 +0.09(+1.45%)
Jul 02, 2020 6.370 6.550 6.180 6.220 57,200 -0.04(-0.72%)
Jul 01, 2020 6.170 6.360 6.170 6.265 150,113 +0.08(+1.38%)
Jun 30, 2020 6.360 6.360 6.160 6.180 62,070 +0.04(+0.65%)
Jun 29, 2020 6.050 6.140 5.950 6.140 49,023 +0.16(+2.68%)
Jun 26, 2020 6.160 6.160 5.980 5.980 35,400 -0.15(-2.45%)
Jun 25, 2020 6.250 6.250 6.060 6.130 46,436 -0.08(-1.29%)
Jun 24, 2020 6.236 6.250 6.210 6.210 19,742 +0.00(+0.00%)
Jun 23, 2020 6.240 6.267 6.210 6.210 18,622 +0.00(+0.00%)
Jun 22, 2020 6.260 6.300 6.210 6.210 17,744 -0.07(-1.11%)
Jun 19, 2020 6.200 6.280 6.150 6.280 36,900 +0.10(+1.62%)
Jun 18, 2020 6.270 6.320 6.180 6.180 44,740 -0.14(-2.22%)
Jun 17, 2020 6.260 6.370 6.260 6.320 43,420 +0.06(+0.96%)
Jun 16, 2020 6.380 6.500 6.230 6.260 49,645 +0.03(+0.48%)
Jun 15, 2020 6.190 6.290 6.190 6.230 52,656 +0.00(+0.00%)
Jun 12, 2020 6.500 6.500 6.200 6.230 42,800 +0.04(+0.65%)
Jun 11, 2020 6.430 6.440 6.130 6.190 90,066 -0.31(-4.77%)
Jun 10, 2020 6.520 6.550 6.470 6.500 77,805 +0.03(+0.39%)
Jun 09, 2020 6.480 6.490 6.420 6.475 60,796 +0.02(+0.39%)
Jun 08, 2020 6.300 6.470 6.300 6.450 65,016 +0.18(+2.87%)
Jun 05, 2020 6.250 6.310 6.230 6.270 43,100 +0.10(+1.62%)
Jun 04, 2020 6.140 6.200 6.140 6.170 38,966 +0.02(+0.33%)
Jun 03, 2020 6.080 6.170 6.075 6.150 29,227 +0.11(+1.82%)
Jun 02, 2020 5.930 6.040 5.890 6.040 34,693 +0.11(+1.85%)
Jun 01, 2020 5.870 6.000 5.811 5.930 40,413 +0.08(+1.37%)
May 29, 2020 5.790 5.890 5.740 5.850 56,700 +0.11(+1.92%)
May 28, 2020 5.710 5.830 5.710 5.740 31,834 -0.06(-1.03%)
May 27, 2020 5.830 5.860 5.740 5.800 23,788 +0.05(+0.87%)
May 26, 2020 5.760 5.786 5.720 5.750 34,244 +0.03(+0.52%)
May 22, 2020 5.620 5.720 5.620 5.720 13,900 +0.10(+1.78%)
May 21, 2020 5.610 5.700 5.610 5.620 14,319 +0.01(+0.18%)
May 20, 2020 5.520 5.640 5.520 5.610 39,754 -0.01(-0.18%)
May 19, 2020 5.510 5.690 5.510 5.620 46,202 +0.01(+0.18%)
May 18, 2020 5.510 5.730 5.500 5.610 60,407 +0.09(+1.56%)
May 15, 2020 5.460 5.580 5.460 5.524 5,600 -0.01(-0.24%)
May 14, 2020 5.540 5.540 5.480 5.537 21,763 -0.09(-1.65%)
May 13, 2020 5.700 5.700 5.580 5.630 15,861 -0.03(-0.53%)
May 12, 2020 5.690 5.730 5.602 5.660 38,603 +0.01(+0.18%)
May 11, 2020 5.700 5.700 5.568 5.650 58,587 -0.05(-0.88%)
May 08, 2020 5.570 5.820 5.570 5.700 19,800 +0.11(+1.97%)
May 07, 2020 5.600 5.650 5.530 5.590 39,224 +0.01(+0.18%)
May 06, 2020 5.650 5.700 5.530 5.580 46,617 -0.04(-0.71%)
May 05, 2020 5.590 5.720 5.590 5.620 36,553 +0.03(+0.54%)
May 04, 2020 5.600 5.660 5.550 5.590 41,329 +0.00(+0.00%)
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.