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 (%)
Aug 31, 2016 8.790 9.050 8.790 9.010 30,506 -0.05(-0.55%)
Aug 30, 2016 9.080 9.080 9.010 9.060 12,529 +0.00(+0.00%)
Aug 29, 2016 9.060 9.080 9.000 9.060 23,098 +0.02(+0.22%)
Aug 26, 2016 9.100 9.100 9.020 9.040 33,794 -0.03(-0.33%)
Aug 25, 2016 9.080 9.090 9.000 9.070 38,936 +0.00(+0.00%)
Aug 24, 2016 9.040 9.090 9.005 9.070 31,207 +0.06(+0.67%)
Aug 23, 2016 9.030 9.050 8.970 9.010 31,661 +0.01(+0.11%)
Aug 22, 2016 9.000 9.090 8.986 9.000 28,065 -0.02(-0.22%)
Aug 19, 2016 8.960 9.090 8.960 9.020 30,393 +0.00(+0.00%)
Aug 18, 2016 8.980 9.070 8.980 9.020 34,641 +0.02(+0.22%)
Aug 17, 2016 9.000 9.070 8.990 9.000 16,369 +0.01(+0.11%)
Aug 16, 2016 8.990 9.100 8.920 8.990 28,809 -0.04(-0.44%)
Aug 15, 2016 9.070 9.080 9.010 9.030 34,662 +0.03(+0.33%)
Aug 12, 2016 8.980 9.080 8.950 9.000 14,400 +0.07(+0.78%)
Aug 11, 2016 8.890 8.990 8.890 8.930 14,800 +0.05(+0.56%)
Aug 10, 2016 8.870 8.950 8.870 8.880 37,544 +0.01(+0.11%)
Aug 09, 2016 8.910 9.010 8.870 8.870 11,538 -0.08(-0.89%)
Aug 08, 2016 8.960 8.980 8.930 8.950 28,176 +0.03(+0.34%)
Aug 05, 2016 8.920 9.010 8.853 8.920 20,753 +0.04(+0.45%)
Aug 04, 2016 8.870 8.930 8.790 8.880 27,047 +0.05(+0.57%)
Aug 03, 2016 8.690 8.985 8.690 8.830 33,149 +0.04(+0.46%)
Aug 02, 2016 8.900 8.900 8.750 8.790 49,244 -0.08(-0.90%)
Aug 01, 2016 8.800 8.980 8.775 8.870 22,207 +0.06(+0.68%)
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%)
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.