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 )

5.730 -0.130 (-2.22%)
Streaming Delayed Price Updated: 3:59 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 (%)
Jun 30, 2023 6.000 6.040 5.900 5.960 117,234 -0.04(-0.67%)
Jun 29, 2023 5.780 6.000 5.715 6.000 37,056 +0.25(+4.35%)
Jun 28, 2023 5.690 5.760 5.614 5.750 75,199 +0.12(+2.13%)
Jun 27, 2023 5.590 5.750 5.570 5.630 46,492 -0.13(-2.26%)
Jun 26, 2023 5.610 5.760 5.597 5.760 53,391 +0.14(+2.49%)
Jun 23, 2023 5.550 5.710 5.503 5.620 37,519 +0.01(+0.18%)
Jun 22, 2023 5.650 5.650 5.500 5.610 33,478 -0.08(-1.41%)
Jun 21, 2023 5.650 5.736 5.650 5.690 69,932 +0.03(+0.53%)
Jun 20, 2023 5.640 5.680 5.530 5.660 65,156 +0.06(+1.07%)
Jun 16, 2023 5.460 5.600 5.430 5.600 87,315 +0.13(+2.38%)
Jun 15, 2023 5.420 5.490 5.400 5.470 34,399 +0.46(+9.18%)
May 08, 2023 5.090 5.090 5.000 5.010 52,037 -0.03(-0.60%)
May 05, 2023 5.020 5.050 5.010 5.040 47,797 +0.02(+0.40%)
May 04, 2023 5.010 5.030 5.000 5.020 49,183 +0.01(+0.20%)
May 03, 2023 5.020 5.046 5.000 5.010 50,392 -0.00(-0.00%)
May 02, 2023 5.080 5.090 5.000 5.010 63,831 -0.05(-0.99%)
May 01, 2023 5.090 5.090 5.050 5.060 59,375 -0.01(-0.20%)
Apr 28, 2023 5.090 5.090 5.010 5.070 66,200 +0.03(+0.60%)
Apr 27, 2023 5.050 5.050 5.000 5.040 49,764 +0.04(+0.80%)
Apr 26, 2023 5.060 5.060 5.000 5.000 46,862 -0.04(-0.79%)
Apr 25, 2023 5.050 5.090 5.020 5.040 47,214 -0.03(-0.59%)
Apr 24, 2023 5.120 5.120 5.030 5.070 49,288 +0.02(+0.40%)
Apr 21, 2023 5.090 5.090 5.010 5.050 31,901 -0.04(-0.79%)
Apr 20, 2023 5.150 5.160 5.040 5.090 55,065 -0.08(-1.55%)
Apr 19, 2023 5.160 5.200 5.120 5.170 62,268 +0.01(+0.19%)
Apr 18, 2023 5.120 5.170 5.100 5.160 74,908 +0.05(+0.98%)
Apr 17, 2023 5.170 5.170 5.077 5.110 97,249 +0.03(+0.59%)
Apr 14, 2023 5.090 5.130 5.020 5.080 45,715 +0.02(+0.40%)
Apr 13, 2023 5.060 5.100 5.060 5.060 10,990 +0.00(+0.00%)
Apr 12, 2023 5.050 5.101 5.045 5.060 35,341 +0.00(+0.00%)
Apr 11, 2023 5.070 5.080 5.010 5.060 32,853 +0.06(+1.20%)
Apr 10, 2023 5.030 5.070 4.986 5.000 26,970 +0.00(+0.00%)
Apr 06, 2023 5.020 5.045 5.000 5.000 25,957 -0.01(-0.28%)
Apr 05, 2023 5.090 5.090 5.010 5.014 22,050 -0.07(-1.30%)
Apr 04, 2023 5.140 5.140 5.050 5.080 30,709 +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.