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, 2018 8.160 8.160 8.060 8.070 32,047 +0.06(+0.75%)
Jul 30, 2018 8.160 8.160 8.000 8.010 45,702 -0.12(-1.48%)
Jul 27, 2018 8.170 8.170 8.090 8.130 26,800 -0.02(-0.25%)
Jul 26, 2018 8.090 8.150 8.050 8.150 13,001 +0.08(+0.99%)
Jul 25, 2018 8.060 8.110 8.020 8.070 38,504 -0.04(-0.49%)
Jul 24, 2018 8.040 8.130 8.020 8.110 33,696 +0.08(+1.00%)
Jul 23, 2018 8.010 8.050 8.010 8.030 32,584 +0.02(+0.25%)
Jul 20, 2018 8.090 8.090 7.950 8.010 19,357 -0.09(-1.11%)
Jul 19, 2018 8.090 8.100 8.063 8.100 27,786 +0.02(+0.25%)
Jul 18, 2018 8.100 8.100 8.030 8.080 35,968 +0.03(+0.37%)
Jul 17, 2018 8.080 8.080 8.000 8.050 29,000 +0.03(+0.37%)
Jul 16, 2018 8.030 8.030 8.000 8.020 18,889 +0.01(+0.12%)
Jul 13, 2018 8.030 8.030 7.990 8.010 23,580 +0.01(+0.12%)
Jul 12, 2018 7.950 8.010 7.881 8.000 24,087 +0.01(+0.13%)
Jul 11, 2018 7.960 8.000 7.958 7.990 41,832 +0.05(+0.63%)
Jul 10, 2018 7.900 7.960 7.870 7.940 18,933 +0.08(+1.02%)
Jul 09, 2018 7.910 7.945 7.850 7.860 25,330 +0.01(+0.13%)
Jul 06, 2018 7.920 7.920 7.830 7.850 20,479 -0.01(-0.13%)
Jul 05, 2018 7.960 7.960 7.860 7.860 13,702 -0.06(-0.76%)
Jul 03, 2018 7.920 7.920 7.920 0 +0.04(+0.51%)
Jul 02, 2018 7.920 7.930 7.860 7.880 17,272 -0.04(-0.51%)
Jun 29, 2018 7.910 7.920 23,401 +0.01(+0.13%)
Jun 28, 2018 7.900 7.910 7.850 7.910 17,655 +0.01(+0.13%)
Jun 27, 2018 7.900 7.910 7.850 7.900 46,601 +0.05(+0.64%)
Jun 26, 2018 7.890 7.890 7.830 7.850 16,744 +0.00(+0.06%)
Jun 25, 2018 7.870 7.880 7.810 7.845 22,106 -0.01(-0.10%)
Jun 22, 2018 7.850 7.870 7.840 7.853 22,129 +0.02(+0.30%)
Jun 21, 2018 7.810 7.930 7.810 7.830 23,377 -0.02(-0.25%)
Jun 20, 2018 7.910 7.920 7.850 7.850 29,281 -0.08(-1.01%)
Jun 19, 2018 7.900 7.950 7.900 7.930 9,366 +0.01(+0.13%)
Jun 18, 2018 7.950 7.975 7.900 7.920 33,793 +0.00(+0.00%)
Jun 15, 2018 7.940 7.920 7.920 19,017 -0.02(-0.25%)
Jun 14, 2018 7.900 7.954 7.900 7.940 41,646 +0.01(+0.13%)
Jun 13, 2018 8.000 8.000 7.900 7.930 38,175 -0.02(-0.25%)
Jun 12, 2018 7.990 7.990 7.950 7.950 17,171 -0.01(-0.13%)
Jun 11, 2018 7.970 7.990 7.950 7.960 29,374 -0.01(-0.13%)
Jun 08, 2018 8.050 8.050 7.940 7.970 14,932 -0.07(-0.87%)
Jun 07, 2018 8.060 8.070 7.940 8.040 42,517 -0.02(-0.25%)
Jun 06, 2018 8.000 8.060 23,287 +0.06(+0.75%)
Jun 05, 2018 8.050 8.050 7.950 8.000 50,799 -0.03(-0.37%)
Jun 04, 2018 8.040 8.090 8.020 8.030 31,970 -0.04(-0.50%)
Jun 01, 2018 8.120 8.150 8.050 8.070 35,744 +0.02(+0.25%)
May 31, 2018 8.170 8.190 8.050 8.050 37,824 -0.04(-0.49%)
May 30, 2018 8.140 8.190 8.090 8.090 30,847 -0.02(-0.25%)
May 29, 2018 8.150 8.190 8.080 8.110 42,038 -0.01(-0.12%)
May 25, 2018 8.120 8.120 8.120 0 +0.00(+0.00%)
May 24, 2018 8.140 8.140 8.040 8.120 45,093 -0.01(-0.12%)
May 23, 2018 8.100 8.130 8.060 8.130 34,337 +0.05(+0.62%)
May 22, 2018 8.040 8.110 8.040 8.080 26,921 -0.08(-0.98%)
May 21, 2018 8.200 8.230 8.120 8.160 47,267 +0.01(+0.12%)
May 18, 2018 8.200 8.220 8.070 8.150 69,934 -0.04(-0.49%)
May 17, 2018 8.270 8.310 8.130 8.190 60,235 -0.03(-0.36%)
May 16, 2018 8.160 8.270 8.160 8.220 35,652 +0.01(+0.12%)
May 15, 2018 8.250 8.290 8.140 8.210 49,979 -0.08(-0.97%)
May 14, 2018 8.260 8.310 8.250 8.290 47,087 +0.03(+0.36%)
May 11, 2018 8.300 8.345 8.150 8.260 91,527 -0.05(-0.60%)
May 10, 2018 8.260 8.390 8.260 8.310 18,384 +0.02(+0.20%)
May 09, 2018 8.280 8.310 8.260 8.293 18,920 +0.01(+0.16%)
May 08, 2018 8.380 8.395 8.170 8.280 57,077 -0.15(-1.78%)
May 07, 2018 8.520 8.520 8.410 8.430 57,793 -0.10(-1.17%)
May 04, 2018 8.530 8.600 8.530 8.530 16,416 -0.04(-0.47%)
May 03, 2018 8.560 8.590 8.560 8.570 11,056 +0.01(+0.12%)
May 02, 2018 8.540 8.680 8.540 8.560 12,125 +0.00(+0.03%)
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.