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 )

5.860 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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, 2020 7.030 7.030 6.870 6.880 51,272 +0.01(+0.15%)
Aug 28, 2020 6.890 7.036 6.800 6.870 44,100 +0.10(+1.48%)
Aug 27, 2020 6.870 6.940 6.750 6.770 36,108 -0.03(-0.44%)
Aug 26, 2020 7.030 7.080 6.710 6.800 96,189 -0.24(-3.41%)
Aug 25, 2020 7.040 7.120 6.980 7.040 34,873 +0.01(+0.14%)
Aug 24, 2020 7.060 7.160 7.000 7.030 58,059 -0.03(-0.42%)
Aug 21, 2020 7.380 7.380 7.000 7.060 80,800 -0.35(-4.72%)
Aug 20, 2020 7.460 7.500 7.370 7.410 37,918 -0.07(-0.94%)
Aug 19, 2020 7.470 7.530 7.445 7.480 42,025 +0.02(+0.27%)
Aug 18, 2020 7.530 7.630 7.323 7.460 75,440 -0.13(-1.78%)
Aug 17, 2020 7.300 7.670 7.300 7.595 78,211 +0.33(+4.61%)
Aug 14, 2020 7.320 7.420 7.250 7.260 29,200 -0.03(-0.41%)
Aug 13, 2020 7.300 7.385 7.290 7.290 23,171 -0.01(-0.14%)
Aug 12, 2020 7.170 7.323 7.060 7.300 24,302 +0.04(+0.55%)
Aug 11, 2020 7.130 7.290 7.130 7.260 76,002 +0.19(+2.69%)
Aug 10, 2020 7.010 7.166 7.010 7.070 38,100 -0.05(-0.70%)
Aug 07, 2020 7.120 7.190 7.090 7.120 35,300 +0.03(+0.42%)
Aug 06, 2020 7.070 7.180 7.050 7.090 30,427 +0.06(+0.85%)
Aug 05, 2020 7.070 7.210 7.000 7.030 42,786 -0.02(-0.28%)
Aug 04, 2020 6.990 7.130 6.990 7.050 50,304 +0.06(+0.86%)
Aug 03, 2020 6.850 7.040 6.840 6.990 48,976 +0.14(+2.04%)
Jul 31, 2020 6.990 6.990 6.750 6.850 91,800 +0.03(+0.44%)
Jul 30, 2020 6.560 6.820 6.520 6.820 32,028 +0.14(+2.10%)
Jul 29, 2020 6.640 6.750 6.609 6.680 23,403 +0.07(+1.06%)
Jul 28, 2020 6.560 6.655 6.550 6.610 27,456 +0.06(+0.92%)
Jul 27, 2020 6.480 6.580 6.450 6.550 36,448 +0.08(+1.24%)
Jul 24, 2020 6.410 6.485 6.410 6.470 19,600 +0.04(+0.62%)
Jul 23, 2020 6.460 6.460 6.430 6.430 10,756 +0.01(+0.16%)
Jul 22, 2020 6.340 6.440 6.332 6.420 19,409 +0.08(+1.26%)
Jul 21, 2020 6.320 6.370 6.320 6.340 20,696 +0.04(+0.56%)
Jul 20, 2020 6.270 6.360 6.260 6.305 28,491 -0.03(-0.39%)
Jul 17, 2020 6.250 6.340 6.250 6.330 21,700 -0.08(-1.25%)
Jul 16, 2020 6.290 6.470 6.290 6.410 85,268 -0.14(-2.14%)
Jul 15, 2020 6.340 6.550 6.310 6.550 40,243 +0.24(+3.80%)
Jul 14, 2020 6.240 6.316 6.217 6.310 50,307 +0.04(+0.64%)
Jul 13, 2020 6.250 6.360 6.240 6.270 49,856 +0.09(+1.46%)
Jul 10, 2020 6.160 6.200 6.130 6.180 32,500 -0.02(-0.32%)
Jul 09, 2020 6.290 6.320 6.200 6.200 29,825 -0.09(-1.43%)
Jul 08, 2020 6.320 6.340 6.260 6.290 26,679 +0.00(+0.00%)
Jul 07, 2020 6.250 6.330 6.250 6.290 31,291 -0.02(-0.32%)
Jul 06, 2020 6.250 6.340 6.230 6.310 31,036 +0.09(+1.45%)
Jul 02, 2020 6.370 6.550 6.180 6.220 57,200 -0.04(-0.72%)
Jul 01, 2020 6.170 6.360 6.170 6.265 150,113 +0.08(+1.38%)
Jun 30, 2020 6.360 6.360 6.160 6.180 62,070 +0.04(+0.65%)
Jun 29, 2020 6.050 6.140 5.950 6.140 49,023 +0.16(+2.68%)
Jun 26, 2020 6.160 6.160 5.980 5.980 35,400 -0.15(-2.45%)
Jun 25, 2020 6.250 6.250 6.060 6.130 46,436 -0.08(-1.29%)
Jun 24, 2020 6.236 6.250 6.210 6.210 19,742 +0.00(+0.00%)
Jun 23, 2020 6.240 6.267 6.210 6.210 18,622 +0.00(+0.00%)
Jun 22, 2020 6.260 6.300 6.210 6.210 17,744 -0.07(-1.11%)
Jun 19, 2020 6.200 6.280 6.150 6.280 36,900 +0.10(+1.62%)
Jun 18, 2020 6.270 6.320 6.180 6.180 44,740 -0.14(-2.22%)
Jun 17, 2020 6.260 6.370 6.260 6.320 43,420 +0.06(+0.96%)
Jun 16, 2020 6.380 6.500 6.230 6.260 49,645 +0.03(+0.48%)
Jun 15, 2020 6.190 6.290 6.190 6.230 52,656 +0.00(+0.00%)
Jun 12, 2020 6.500 6.500 6.200 6.230 42,800 +0.04(+0.65%)
Jun 11, 2020 6.430 6.440 6.130 6.190 90,066 -0.31(-4.77%)
Jun 10, 2020 6.520 6.550 6.470 6.500 77,805 +0.03(+0.39%)
Jun 09, 2020 6.480 6.490 6.420 6.475 60,796 +0.02(+0.39%)
Jun 08, 2020 6.300 6.470 6.300 6.450 65,016 +0.18(+2.87%)
Jun 05, 2020 6.250 6.310 6.230 6.270 43,100 +0.10(+1.62%)
Jun 04, 2020 6.140 6.200 6.140 6.170 38,966 +0.02(+0.33%)
Jun 03, 2020 6.080 6.170 6.075 6.150 29,227 +0.11(+1.82%)
Jun 02, 2020 5.930 6.040 5.890 6.040 34,693 +0.11(+1.85%)
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.