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 30, 2019 7.980 8.070 7.910 7.950 20,200 -0.05(-0.62%)
Aug 29, 2019 8.060 8.117 7.930 8.000 22,702 -0.14(-1.72%)
Aug 28, 2019 8.210 8.260 8.000 8.140 25,239 -0.08(-0.97%)
Aug 27, 2019 8.250 8.374 8.145 8.220 22,174 +0.04(+0.49%)
Aug 26, 2019 8.160 8.350 8.150 8.180 11,621 +0.04(+0.49%)
Aug 23, 2019 7.960 8.180 7.960 8.140 16,600 +0.19(+2.39%)
Aug 22, 2019 7.940 8.020 7.940 7.950 13,201 -0.03(-0.38%)
Aug 21, 2019 7.950 7.980 7.900 7.980 25,108 +0.03(+0.38%)
Aug 20, 2019 7.980 8.000 7.927 7.950 35,078 -0.08(-1.00%)
Aug 19, 2019 7.950 8.080 7.950 8.030 21,466 +0.03(+0.37%)
Aug 16, 2019 8.010 8.104 8.000 8.000 10,500 -0.06(-0.74%)
Aug 15, 2019 8.320 8.400 8.060 8.060 65,794 -0.30(-3.59%)
Aug 14, 2019 8.300 8.400 8.300 8.360 23,788 -0.05(-0.59%)
Aug 13, 2019 8.410 8.490 8.387 8.410 32,563 -0.09(-1.06%)
Aug 12, 2019 8.320 8.640 8.320 8.500 16,615 +0.11(+1.25%)
Aug 09, 2019 8.300 8.430 8.300 8.395 19,800 +0.12(+1.39%)
Aug 08, 2019 8.280 8.281 8.250 8.280 14,723 -0.04(-0.48%)
Aug 07, 2019 8.440 8.440 8.200 8.320 30,474 -0.12(-1.42%)
Aug 06, 2019 8.550 8.550 8.420 8.440 11,297 -0.06(-0.75%)
Aug 05, 2019 8.580 8.620 8.480 8.504 16,681 -0.10(-1.12%)
Aug 02, 2019 8.590 8.680 8.590 8.600 12,500 +0.01(+0.12%)
Aug 01, 2019 8.580 8.630 8.580 8.590 22,507 -0.03(-0.35%)
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%)
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.