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 31, 2017 8.880 8.910 8.820 8.900 36,575 +0.07(+0.79%)
Jul 28, 2017 8.740 8.860 8.740 8.830 28,270 +0.04(+0.46%)
Jul 27, 2017 8.730 8.870 8.730 8.790 48,318 -0.01(-0.11%)
Jul 26, 2017 8.760 8.900 8.760 8.800 27,685 +0.00(+0.00%)
Jul 25, 2017 8.810 8.840 8.750 8.800 27,925 -0.01(-0.11%)
Jul 24, 2017 8.820 8.840 8.758 8.810 23,491 +0.05(+0.57%)
Jul 21, 2017 8.780 8.830 8.730 8.760 47,305 -0.02(-0.23%)
Jul 20, 2017 8.850 8.850 8.780 23,512 -0.07(-0.79%)
Jul 19, 2017 8.850 8.890 8.850 8.850 45,080 -0.01(-0.11%)
Jul 18, 2017 8.740 8.880 8.740 8.860 37,542 +0.07(+0.80%)
Jul 17, 2017 8.790 8.900 8.790 8.790 88,339 -0.01(-0.11%)
Jul 14, 2017 8.820 8.830 8.790 8.800 24,650 +0.04(+0.46%)
Jul 13, 2017 8.680 8.764 8.680 8.760 29,918 +0.07(+0.81%)
Jul 12, 2017 8.670 8.780 8.670 8.690 54,355 -0.01(-0.11%)
Jul 11, 2017 8.740 8.750 8.690 8.700 43,835 -0.03(-0.34%)
Jul 10, 2017 8.790 8.790 8.655 8.730 60,390 +0.01(+0.14%)
Jul 07, 2017 8.650 8.718 8.580 8.718 70,721 +0.15(+1.73%)
Jul 06, 2017 8.580 8.620 8.550 8.570 43,643 -0.02(-0.23%)
Jul 05, 2017 8.550 8.590 8.500 8.590 29,452 +0.01(+0.12%)
Jul 03, 2017 8.610 8.630 8.540 8.580 14,269 -0.01(-0.12%)
Jun 30, 2017 8.530 8.590 8.530 8.590 38,776 +0.02(+0.23%)
Jun 29, 2017 8.580 8.610 8.520 8.570 51,566 -0.07(-0.81%)
Jun 28, 2017 8.690 8.690 8.610 8.640 21,980 +0.02(+0.23%)
Jun 27, 2017 8.660 8.729 8.530 8.620 18,020 -0.06(-0.69%)
Jun 26, 2017 8.700 8.700 8.660 8.680 30,405 +0.05(+0.58%)
Jun 23, 2017 8.710 8.730 8.610 8.630 17,345 -0.08(-0.92%)
Jun 22, 2017 8.770 8.770 8.710 8.710 25,174 +0.00(+0.00%)
Jun 21, 2017 8.820 8.820 8.710 8.710 17,272 -0.06(-0.68%)
Jun 20, 2017 8.750 8.800 8.735 8.770 18,748 +0.03(+0.33%)
Jun 19, 2017 8.680 8.760 8.680 8.742 12,126 +0.00(+0.04%)
Jun 16, 2017 8.690 8.738 8.663 8.738 6,849 -0.05(-0.60%)
Jun 15, 2017 8.810 8.819 8.740 8.790 9,690 -0.02(-0.23%)
Jun 14, 2017 8.830 8.850 8.800 8.810 15,601 +0.00(+0.00%)
Jun 13, 2017 8.790 8.840 8.790 8.810 20,080 +0.03(+0.34%)
Jun 12, 2017 8.820 8.830 8.780 8.780 37,721 -0.04(-0.45%)
Jun 09, 2017 8.780 8.830 8.780 8.820 9,719 +0.02(+0.23%)
Jun 08, 2017 8.800 8.810 8.740 8.800 30,833 -0.02(-0.23%)
Jun 07, 2017 8.860 8.890 8.791 8.820 25,468 -0.03(-0.34%)
Jun 06, 2017 8.720 8.850 8.720 8.850 15,524 +0.06(+0.68%)
Jun 05, 2017 8.760 8.800 8.747 8.790 17,167 +0.03(+0.33%)
Jun 02, 2017 8.750 8.780 8.742 8.761 13,337 +0.00(+0.04%)
Jun 01, 2017 8.740 8.800 8.710 8.757 20,064 +0.02(+0.20%)
May 31, 2017 8.650 8.740 8.650 8.740 8,408 +0.09(+1.04%)
May 30, 2017 8.730 8.730 8.650 8.650 42,466 -0.09(-1.03%)
May 26, 2017 8.790 8.790 8.720 8.740 18,851 +0.02(+0.23%)
May 25, 2017 8.810 8.810 8.670 8.720 20,052 -0.05(-0.57%)
May 24, 2017 8.680 8.810 8.678 8.770 34,290 +0.08(+0.92%)
May 23, 2017 8.500 8.710 8.500 8.690 42,372 +0.15(+1.76%)
May 22, 2017 8.540 8.590 8.470 8.540 17,895 +0.00(+0.00%)
May 19, 2017 8.540 8.610 8.500 8.540 21,189 -0.03(-0.35%)
May 18, 2017 8.600 8.620 8.520 8.570 29,734 -0.10(-1.15%)
May 17, 2017 8.730 8.730 8.630 8.670 40,900 -0.08(-0.91%)
May 16, 2017 8.700 8.770 8.670 8.750 78,160 +0.01(+0.11%)
May 15, 2017 8.770 8.790 8.700 8.740 51,140 +0.05(+0.58%)
May 12, 2017 8.610 8.690 8.581 8.690 32,647 +0.09(+1.05%)
May 11, 2017 8.580 8.600 8.580 8.600 9,546 +0.01(+0.12%)
May 10, 2017 8.660 8.660 8.510 8.590 64,606 -0.08(-0.92%)
May 09, 2017 8.690 8.750 8.660 8.670 29,625 +0.05(+0.58%)
May 08, 2017 8.670 8.679 8.600 8.620 18,230 -0.06(-0.69%)
May 05, 2017 8.710 8.710 8.670 8.680 15,305 +0.02(+0.23%)
May 04, 2017 8.690 8.690 8.660 8.660 15,488 -0.08(-0.92%)
May 03, 2017 8.690 8.750 8.690 8.740 20,965 +0.05(+0.58%)
May 02, 2017 8.660 8.700 8.630 8.690 7,485 +0.03(+0.35%)
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.