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, 2023 6.260 6.260 6.150 6.210 44,216 +0.01(+0.16%)
Jul 28, 2023 6.240 6.300 6.140 6.200 46,535 +0.03(+0.49%)
Jul 27, 2023 6.360 6.370 6.130 6.170 76,774 -0.16(-2.53%)
Jul 26, 2023 6.260 6.410 6.260 6.330 44,402 +0.09(+1.44%)
Jul 25, 2023 6.290 6.290 6.170 6.240 37,268 -0.03(-0.48%)
Jul 24, 2023 6.350 6.470 6.250 6.270 68,491 +0.03(+0.48%)
Jul 21, 2023 6.230 6.290 6.200 6.240 46,283 -0.14(-2.19%)
Jul 20, 2023 6.210 6.410 6.200 6.380 108,111 +0.17(+2.74%)
Jul 19, 2023 6.150 6.220 6.125 6.210 70,471 +0.13(+2.14%)
Jul 18, 2023 6.020 6.150 6.020 6.080 32,227 +0.06(+1.00%)
Jul 17, 2023 6.020 6.130 6.000 6.020 80,612 +0.04(+0.67%)
Jul 14, 2023 6.110 6.110 5.970 5.980 49,508 -0.12(-1.97%)
Jul 13, 2023 6.040 6.100 5.980 6.100 62,447 +0.13(+2.18%)
Jul 12, 2023 6.040 6.040 5.950 5.970 43,902 -0.04(-0.67%)
Jul 11, 2023 6.000 6.040 5.880 6.010 57,470 +0.13(+2.21%)
Jul 10, 2023 5.700 5.880 5.680 5.880 64,312 +0.13(+2.26%)
Jul 07, 2023 5.760 5.870 5.750 5.750 25,465 -0.01(-0.17%)
Jul 06, 2023 5.950 5.969 5.700 5.760 68,726 -0.25(-4.16%)
Jul 05, 2023 6.000 6.010 5.960 6.010 72,310 +0.00(+0.00%)
Jul 03, 2023 5.960 6.040 5.960 6.010 19,805 +0.05(+0.84%)
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%)
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.