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 +0.030 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Jul 29, 2016 8.740 8.900 8.740 8.810 43,664 +0.05(+0.57%)
Jul 28, 2016 8.830 8.850 8.730 8.760 24,911 -0.02(-0.23%)
Jul 27, 2016 8.750 8.780 8.710 8.780 20,184 +0.05(+0.57%)
Jul 26, 2016 8.760 8.790 8.660 8.730 29,598 -0.01(-0.16%)
Jul 25, 2016 8.750 8.780 8.680 8.744 29,736 -0.03(-0.30%)
Jul 22, 2016 8.730 8.780 8.610 8.770 35,967 +0.04(+0.46%)
Jul 21, 2016 8.750 8.760 8.650 8.730 21,616 -0.02(-0.23%)
Jul 20, 2016 8.700 8.760 8.670 8.750 20,962 +0.07(+0.81%)
Jul 19, 2016 8.690 8.690 8.650 8.680 39,985 -0.05(-0.57%)
Jul 18, 2016 8.640 8.730 8.630 8.730 50,241 +0.00(+0.00%)
Jul 15, 2016 8.750 8.820 8.690 8.730 17,499 +0.02(+0.23%)
Jul 14, 2016 8.910 8.910 8.620 8.710 73,653 -0.04(-0.46%)
Jul 13, 2016 8.750 8.800 8.750 8.750 17,873 +0.00(+0.00%)
Jul 12, 2016 8.760 8.860 8.720 8.750 27,503 -0.02(-0.23%)
Jul 11, 2016 8.830 8.900 8.770 8.770 13,265 -0.02(-0.23%)
Jul 08, 2016 8.800 8.860 8.760 8.790 35,130 -0.03(-0.34%)
Jul 07, 2016 8.780 8.850 8.761 8.820 39,324 +0.08(+0.92%)
Jul 06, 2016 8.770 8.770 8.720 8.740 21,257 -0.03(-0.34%)
Jul 05, 2016 8.800 8.800 8.690 8.770 30,878 +0.00(+0.00%)
Jul 01, 2016 8.730 8.770 8.770 8.770 27,200 +0.10(+1.15%)
Jun 30, 2016 8.580 8.760 8.560 8.670 52,489 +0.09(+1.05%)
Jun 29, 2016 8.480 8.580 8.480 8.580 26,166 +0.13(+1.54%)
Jun 28, 2016 8.390 8.530 8.390 8.450 29,942 +0.04(+0.48%)
Jun 27, 2016 8.700 8.700 8.340 8.410 70,721 -0.31(-3.56%)
Jun 24, 2016 8.700 8.790 8.620 8.720 51,715 -0.01(-0.11%)
Jun 23, 2016 8.690 8.730 8.685 8.730 12,492 +0.07(+0.81%)
Jun 22, 2016 8.700 8.720 8.629 8.660 32,521 -0.01(-0.12%)
Jun 21, 2016 8.580 8.690 8.580 8.670 31,787 +0.04(+0.46%)
Jun 20, 2016 8.530 8.670 8.530 8.630 16,647 +0.16(+1.89%)
Jun 17, 2016 8.540 8.589 8.450 8.470 24,630 -0.03(-0.35%)
Jun 16, 2016 8.490 8.570 8.420 8.500 11,943 -0.06(-0.70%)
Jun 15, 2016 8.730 8.730 8.550 8.560 25,643 -0.12(-1.38%)
Jun 14, 2016 8.720 8.720 8.620 8.680 16,259 +0.00(+0.00%)
Jun 13, 2016 8.750 8.770 8.650 8.680 19,179 -0.07(-0.80%)
Jun 10, 2016 8.640 8.790 8.640 8.750 35,117 +0.12(+1.39%)
Jun 09, 2016 8.650 8.680 8.606 8.630 9,785 -0.02(-0.23%)
Jun 08, 2016 8.670 8.710 8.630 8.650 33,773 +0.10(+1.17%)
Jun 07, 2016 8.540 8.600 8.530 8.550 25,421 +0.02(+0.23%)
Jun 06, 2016 8.470 8.580 8.470 8.530 22,014 +0.04(+0.47%)
Jun 03, 2016 8.400 8.490 8.400 8.490 18,455 +0.12(+1.43%)
Jun 02, 2016 8.460 8.500 8.320 8.370 21,838 -0.03(-0.36%)
Jun 01, 2016 8.400 8.420 8.340 8.400 45,375 +0.03(+0.36%)
May 31, 2016 8.470 8.470 8.218 8.370 47,876 +0.05(+0.60%)
May 27, 2016 8.470 8.320 8.320 8.320 20,900 -0.10(-1.19%)
May 26, 2016 8.370 8.450 8.330 8.420 18,233 +0.10(+1.20%)
May 25, 2016 8.380 8.380 8.310 8.320 21,182 -0.06(-0.72%)
May 24, 2016 8.430 8.450 8.310 8.380 22,377 +0.03(+0.36%)
May 23, 2016 8.290 8.370 8.290 8.350 20,423 +0.10(+1.21%)
May 20, 2016 8.320 8.330 8.210 8.250 43,132 -0.08(-0.96%)
May 19, 2016 8.490 8.490 8.310 8.330 30,005 -0.11(-1.28%)
May 18, 2016 8.350 8.490 8.350 8.438 25,780 +0.06(+0.69%)
May 17, 2016 8.420 8.490 8.310 8.380 12,836 -0.08(-0.95%)
May 16, 2016 8.460 8.480 8.395 8.460 38,294 -0.02(-0.24%)
May 13, 2016 8.450 8.480 8.330 8.480 29,608 +0.03(+0.36%)
May 12, 2016 8.400 8.460 8.350 8.450 25,025 +0.00(+0.00%)
May 11, 2016 8.470 8.520 8.270 8.450 39,115 -0.05(-0.59%)
May 10, 2016 8.460 8.500 8.350 8.500 23,282 +0.06(+0.71%)
May 09, 2016 8.500 8.500 8.379 8.440 46,324 -0.09(-1.06%)
May 06, 2016 8.480 8.530 8.300 8.530 32,829 +0.10(+1.19%)
May 05, 2016 8.400 8.475 8.390 8.430 50,526 +0.03(+0.36%)
May 04, 2016 8.450 8.480 8.230 8.400 141,568 -0.05(-0.59%)
May 03, 2016 8.650 8.650 8.450 8.450 56,096 -0.20(-2.31%)
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.