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, 2022 5.120 5.120 5.034 5.100 83,356 +0.08(+1.59%)
Aug 30, 2022 5.100 5.180 4.980 5.020 50,353 -0.03(-0.59%)
Aug 29, 2022 5.120 5.130 5.000 5.050 101,943 -0.08(-1.56%)
Aug 26, 2022 5.210 5.270 5.130 5.130 62,700 -0.07(-1.35%)
Aug 25, 2022 5.220 5.270 5.200 5.200 43,026 -0.05(-0.95%)
Aug 24, 2022 5.230 5.270 5.210 5.250 42,747 -0.02(-0.38%)
Aug 23, 2022 5.280 5.330 5.203 5.270 42,048 -0.07(-1.31%)
Aug 22, 2022 5.310 5.380 5.280 5.340 127,415 +0.04(+0.75%)
Aug 19, 2022 5.290 5.330 5.285 5.300 89,778 -0.05(-0.93%)
Aug 18, 2022 5.280 5.390 5.258 5.350 173,857 +0.07(+1.33%)
Aug 17, 2022 5.300 5.330 5.242 5.280 63,443 -0.05(-0.94%)
Aug 16, 2022 5.300 5.346 5.280 5.330 38,176 +0.02(+0.38%)
Aug 15, 2022 5.270 5.330 5.220 5.310 55,946 +0.03(+0.57%)
Aug 12, 2022 5.280 5.300 5.260 5.280 119,301 +0.02(+0.38%)
Aug 11, 2022 5.270 5.280 5.240 5.260 67,415 +0.03(+0.57%)
Aug 10, 2022 5.250 5.260 5.191 5.230 58,559 +0.05(+0.97%)
Aug 09, 2022 5.190 5.280 5.180 5.180 64,032 -0.07(-1.33%)
Aug 08, 2022 5.250 5.280 5.170 5.250 67,574 +0.03(+0.57%)
Aug 05, 2022 5.180 5.220 5.150 5.220 79,605 +0.03(+0.58%)
Aug 04, 2022 5.150 5.200 5.150 5.190 42,281 +0.04(+0.78%)
Aug 03, 2022 5.200 5.200 5.150 5.150 25,310 +0.00(+0.00%)
Aug 02, 2022 5.150 5.200 5.115 5.150 46,464 +0.04(+0.78%)
Aug 01, 2022 5.120 5.175 5.090 5.110 61,244 +0.02(+0.39%)
Jul 29, 2022 5.020 5.150 5.020 5.090 70,855 +0.02(+0.39%)
Jul 28, 2022 5.020 5.090 5.010 5.070 80,944 +0.04(+0.80%)
Jul 27, 2022 5.050 5.120 4.971 5.030 51,624 +0.08(+1.62%)
Jul 26, 2022 5.020 5.160 4.950 4.950 82,411 -0.15(-2.94%)
Jul 25, 2022 5.210 5.250 5.000 5.100 84,043 -0.09(-1.73%)
Jul 22, 2022 5.220 5.290 5.190 5.190 28,515 -0.07(-1.33%)
Jul 21, 2022 5.250 5.290 5.180 5.260 38,481 -0.05(-0.94%)
Jul 20, 2022 5.390 5.390 5.290 5.310 39,941 +0.05(+0.95%)
Jul 19, 2022 5.330 5.360 5.250 5.260 91,348 -0.01(-0.19%)
Jul 18, 2022 5.290 5.390 5.270 5.270 29,402 -0.01(-0.19%)
Jul 15, 2022 5.310 5.380 5.272 5.280 16,916 -0.05(-0.94%)
Jul 14, 2022 5.350 5.400 5.180 5.330 52,091 -0.05(-0.93%)
Jul 13, 2022 5.320 5.396 5.320 5.380 39,165 +0.03(+0.56%)
Jul 12, 2022 5.360 5.590 5.300 5.350 52,155 -0.25(-4.46%)
Jul 11, 2022 5.650 5.670 5.520 5.600 7,853 -0.08(-1.41%)
Jul 08, 2022 5.580 5.680 5.410 5.680 26,325 +0.04(+0.71%)
Jul 07, 2022 5.540 5.642 5.540 5.640 13,405 +0.04(+0.71%)
Jul 06, 2022 5.600 5.680 5.510 5.600 23,962 +0.02(+0.36%)
Jul 05, 2022 5.700 5.740 5.510 5.580 38,762 +0.06(+1.09%)
Jul 01, 2022 5.490 5.705 5.480 5.520 22,936 +0.00(+0.00%)
Jun 30, 2022 5.590 5.690 5.466 5.520 40,652 +0.07(+1.28%)
Jun 29, 2022 5.420 5.488 5.415 5.450 14,453 +0.03(+0.55%)
Jun 28, 2022 5.430 5.455 5.415 5.420 28,779 +0.03(+0.46%)
Jun 27, 2022 5.350 5.449 5.340 5.395 18,073 +0.02(+0.47%)
Jun 24, 2022 5.290 5.528 5.290 5.370 32,217 +0.09(+1.73%)
Jun 23, 2022 5.461 5.470 5.260 5.279 49,332 -0.19(-3.45%)
Jun 22, 2022 5.430 5.539 5.430 5.467 20,176 -0.02(-0.42%)
Jun 21, 2022 5.620 5.780 5.380 5.490 59,047 -0.11(-1.96%)
Jun 17, 2022 5.550 5.630 5.550 5.600 32,688 +0.05(+0.90%)
Jun 16, 2022 5.510 5.617 5.510 5.550 24,340 -0.10(-1.77%)
Jun 15, 2022 5.530 5.671 5.530 5.650 35,715 +0.08(+1.44%)
Jun 14, 2022 5.760 5.770 5.490 5.570 37,929 -0.15(-2.62%)
Jun 13, 2022 5.870 5.950 5.710 5.720 31,844 -0.16(-2.72%)
Jun 10, 2022 5.860 5.890 5.842 5.880 19,444 +0.02(+0.34%)
Jun 09, 2022 5.850 5.923 5.850 5.860 10,715 -0.03(-0.51%)
Jun 08, 2022 5.940 5.940 5.845 5.890 30,639 +0.04(+0.68%)
Jun 07, 2022 5.870 5.950 5.822 5.850 18,562 -0.01(-0.17%)
Jun 06, 2022 5.950 5.950 5.800 5.860 26,403 -0.01(-0.17%)
Jun 03, 2022 5.820 5.950 5.820 5.870 15,391 -0.02(-0.34%)
Jun 02, 2022 5.970 5.970 5.820 5.890 35,681 +0.09(+1.55%)
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.