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, 2019 8.550 8.714 8.529 8.620 16,642 +0.08(+0.94%)
Jul 30, 2019 8.660 8.660 8.490 8.540 35,507 -0.04(-0.47%)
Jul 29, 2019 8.500 8.600 8.450 8.580 33,992 +0.08(+0.94%)
Jul 26, 2019 8.500 8.550 8.469 8.500 40,300 +0.00(+0.00%)
Jul 25, 2019 8.500 8.500 8.440 8.500 6,090 +0.00(+0.05%)
Jul 24, 2019 8.500 8.500 8.440 8.496 21,144 +0.05(+0.54%)
Jul 23, 2019 8.450 8.460 8.450 8.450 7,663 +0.04(+0.48%)
Jul 22, 2019 8.430 8.490 8.410 8.410 18,509 +0.02(+0.24%)
Jul 19, 2019 8.500 8.510 8.390 8.390 25,600 -0.11(-1.29%)
Jul 18, 2019 8.420 8.500 8.420 8.500 19,414 +0.05(+0.59%)
Jul 17, 2019 8.490 8.490 8.428 8.450 21,639 -0.04(-0.47%)
Jul 16, 2019 8.450 8.490 8.420 8.490 17,358 +0.05(+0.59%)
Jul 15, 2019 8.410 8.479 8.410 8.440 13,865 +0.03(+0.36%)
Jul 12, 2019 8.460 8.470 8.400 8.410 22,700 +0.00(+0.00%)
Jul 11, 2019 8.410 8.470 8.410 8.410 28,095 +0.06(+0.72%)
Jul 10, 2019 8.310 8.410 8.301 8.350 18,986 +0.05(+0.66%)
Jul 09, 2019 8.260 8.320 8.230 8.295 14,865 +0.03(+0.30%)
Jul 08, 2019 8.270 8.335 8.240 8.270 14,047 -0.01(-0.12%)
Jul 05, 2019 8.320 8.370 8.230 8.280 18,800 -0.12(-1.43%)
Jul 03, 2019 8.290 8.400 8.290 8.400 17,700 +0.12(+1.45%)
Jul 02, 2019 8.300 8.315 8.260 8.280 15,407 -0.02(-0.24%)
Jul 01, 2019 8.420 8.422 8.270 8.300 33,621 -0.06(-0.72%)
Jun 28, 2019 8.340 8.383 8.250 8.360 23,200 +0.01(+0.12%)
Jun 27, 2019 8.260 8.380 8.200 8.350 25,270 +0.12(+1.46%)
Jun 26, 2019 8.220 8.300 8.200 8.230 15,589 +0.03(+0.37%)
Jun 25, 2019 8.210 8.240 8.160 8.200 9,626 -0.03(-0.36%)
Jun 24, 2019 8.240 8.245 8.170 8.230 19,997 +0.00(+0.00%)
Jun 21, 2019 8.240 8.250 8.120 8.230 10,600 -0.02(-0.24%)
Jun 20, 2019 8.240 8.280 8.230 8.250 14,785 -0.05(-0.60%)
Jun 19, 2019 8.250 8.310 8.250 8.300 31,112 +0.08(+0.97%)
Jun 18, 2019 8.250 8.290 8.200 8.220 18,189 +0.01(+0.12%)
Jun 17, 2019 8.180 8.240 8.180 8.210 12,309 +0.02(+0.18%)
Jun 14, 2019 8.170 8.240 8.170 8.195 9,700 +0.02(+0.18%)
Jun 13, 2019 8.200 8.250 8.180 8.180 5,807 +0.01(+0.12%)
Jun 12, 2019 8.160 8.200 8.100 8.170 16,905 +0.03(+0.37%)
Jun 11, 2019 8.140 8.200 8.100 8.140 20,420 +0.05(+0.62%)
Jun 10, 2019 8.100 8.180 8.075 8.090 21,686 +0.01(+0.12%)
Jun 07, 2019 8.040 8.150 8.040 8.080 14,400 +0.02(+0.31%)
Jun 06, 2019 8.000 8.055 8.000 8.055 4,427 +0.06(+0.69%)
Jun 05, 2019 7.930 8.000 7.920 8.000 13,773 +0.08(+1.01%)
Jun 04, 2019 7.930 7.963 7.920 7.920 9,166 +0.04(+0.57%)
Jun 03, 2019 7.850 7.930 7.833 7.875 27,498 +0.04(+0.45%)
May 31, 2019 7.820 7.880 7.800 7.840 26,400 +0.00(+0.00%)
May 30, 2019 7.780 7.870 7.680 7.840 26,624 +0.13(+1.69%)
May 29, 2019 7.950 7.950 7.680 7.710 68,550 -0.25(-3.14%)
May 28, 2019 7.970 8.080 7.960 7.960 30,031 -0.11(-1.36%)
May 24, 2019 8.120 8.150 8.050 8.070 28,100 +0.01(+0.12%)
May 23, 2019 8.080 8.140 8.060 8.060 9,995 -0.04(-0.51%)
May 22, 2019 8.180 8.190 8.090 8.102 17,294 -0.08(-0.96%)
May 21, 2019 8.330 8.335 8.140 8.180 20,234 -0.22(-2.62%)
May 20, 2019 8.400 8.400 8.320 8.400 26,239 +0.10(+1.20%)
May 17, 2019 8.250 8.330 8.250 8.300 21,300 +0.02(+0.24%)
May 16, 2019 8.310 8.450 8.270 8.280 18,875 -0.04(-0.48%)
May 15, 2019 8.250 8.350 8.250 8.320 19,150 +0.07(+0.85%)
May 14, 2019 8.230 8.280 8.230 8.250 24,207 +0.06(+0.73%)
May 13, 2019 8.230 8.230 8.180 8.190 26,754 -0.05(-0.67%)
May 10, 2019 8.230 8.300 8.160 8.245 24,100 -0.04(-0.42%)
May 09, 2019 8.270 8.290 8.210 8.280 19,259 +0.02(+0.24%)
May 08, 2019 8.190 8.300 8.190 8.260 21,882 +0.01(+0.14%)
May 07, 2019 8.110 8.250 8.101 8.249 18,966 +0.05(+0.60%)
May 06, 2019 8.120 8.260 8.100 8.200 30,239 +0.07(+0.86%)
May 03, 2019 8.160 8.230 8.130 8.130 25,900 -0.03(-0.37%)
May 02, 2019 8.270 8.270 8.120 8.160 26,591 -0.10(-1.21%)
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.