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 )

5.770 -0.090 (-1.54%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 23, 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 (%)
Sep 30, 2015 7.580 7.610 7.550 7.590 21,749 +0.01(+0.13%)
Sep 29, 2015 7.640 7.640 7.440 7.580 37,888 -0.10(-1.30%)
Sep 28, 2015 7.800 7.800 7.510 7.680 56,749 -0.09(-1.16%)
Sep 25, 2015 7.800 7.800 7.750 7.770 21,374 +0.05(+0.65%)
Sep 24, 2015 7.620 7.720 7.620 7.720 38,362 +0.00(+0.00%)
Sep 23, 2015 7.720 7.760 7.720 7.720 20,745 -0.03(-0.39%)
Sep 22, 2015 7.700 7.790 7.700 7.750 41,720 -0.05(-0.64%)
Sep 21, 2015 7.800 7.810 7.774 7.800 25,225 +0.05(+0.63%)
Sep 18, 2015 7.720 7.760 7.720 7.751 39,274 +0.05(+0.66%)
Sep 17, 2015 7.660 7.720 7.630 7.700 14,407 -0.02(-0.26%)
Sep 16, 2015 7.650 7.720 7.620 7.720 30,917 +0.11(+1.45%)
Sep 15, 2015 7.660 7.690 7.550 7.610 86,187 -0.05(-0.69%)
Sep 14, 2015 7.770 7.770 7.650 7.663 57,714 -0.08(-1.00%)
Sep 11, 2015 7.670 7.800 7.670 7.740 72,642 +0.07(+0.91%)
Sep 10, 2015 7.710 7.740 7.670 7.670 21,165 -0.01(-0.13%)
Sep 09, 2015 7.750 7.770 7.680 7.680 22,750 +0.00(+0.00%)
Sep 08, 2015 7.700 7.750 7.680 7.680 66,502 -0.01(-0.13%)
Sep 04, 2015 7.820 7.690 7.690 7.690 67,500 -0.13(-1.66%)
Sep 03, 2015 7.830 7.830 7.803 7.820 25,762 -0.01(-0.13%)
Sep 02, 2015 7.830 7.830 7.770 7.830 16,667 +0.02(+0.26%)
Sep 01, 2015 7.800 7.820 7.740 7.810 27,019 +0.01(+0.13%)
Aug 31, 2015 7.920 7.920 7.800 7.800 30,584 -0.11(-1.39%)
Aug 28, 2015 7.810 7.930 7.810 7.910 26,347 +0.05(+0.64%)
Aug 27, 2015 7.830 7.939 7.830 7.860 48,623 +0.01(+0.13%)
Aug 26, 2015 7.830 7.860 7.760 7.850 48,596 +0.04(+0.51%)
Aug 25, 2015 7.770 7.930 7.700 7.810 45,137 +0.15(+1.96%)
Aug 24, 2015 7.750 7.795 7.640 7.660 93,358 -0.27(-3.40%)
Aug 21, 2015 7.890 7.998 7.890 7.930 35,481 -0.09(-1.12%)
Aug 20, 2015 8.030 8.040 8.000 8.020 29,075 -0.10(-1.23%)
Aug 19, 2015 8.060 8.160 8.015 8.120 59,582 +0.00(+0.00%)
Aug 18, 2015 8.140 8.150 8.110 8.120 42,792 -0.02(-0.25%)
Aug 17, 2015 8.190 8.190 8.110 8.140 26,978 -0.04(-0.49%)
Aug 14, 2015 8.160 8.190 8.130 8.180 19,193 +0.01(+0.12%)
Aug 13, 2015 8.120 8.170 8.105 8.170 21,750 +0.01(+0.12%)
Aug 12, 2015 8.120 8.180 8.120 8.160 20,721 +0.00(+0.00%)
Aug 11, 2015 8.140 8.170 8.120 8.160 24,861 -0.03(-0.35%)
Aug 10, 2015 8.180 8.190 8.130 8.188 33,180 -0.00(-0.02%)
Aug 07, 2015 8.210 8.218 8.160 8.190 17,686 -0.02(-0.24%)
Aug 06, 2015 8.180 8.230 8.140 8.210 17,089 -0.01(-0.12%)
Aug 05, 2015 8.210 8.260 8.200 8.220 17,836 -0.01(-0.12%)
Aug 04, 2015 8.180 8.280 8.180 8.230 38,099 +0.04(+0.49%)
Aug 03, 2015 8.190 8.210 8.180 8.190 12,957 -0.03(-0.36%)
Jul 31, 2015 8.280 8.280 8.220 8.220 16,124 +0.02(+0.25%)
Jul 30, 2015 8.220 8.220 8.160 8.200 21,226 -0.05(-0.61%)
Jul 29, 2015 8.250 8.250 8.190 8.250 15,712 +0.04(+0.45%)
Jul 28, 2015 8.160 8.250 8.150 8.213 32,937 +0.09(+1.15%)
Jul 27, 2015 8.120 8.150 8.000 8.120 36,587 -0.04(-0.49%)
Jul 24, 2015 8.250 8.250 8.140 8.160 32,771 -0.11(-1.33%)
Jul 23, 2015 8.300 8.300 8.260 8.270 18,347 +0.01(+0.12%)
Jul 22, 2015 8.350 8.350 8.230 8.260 35,977 -0.09(-1.08%)
Jul 21, 2015 8.380 8.380 8.320 8.350 24,993 +0.00(+0.00%)
Jul 20, 2015 8.400 8.410 8.330 8.350 33,658 -0.07(-0.83%)
Jul 17, 2015 8.380 8.440 8.350 8.420 27,066 -0.08(-0.94%)
Jul 16, 2015 8.390 8.500 8.390 8.500 27,946 +0.11(+1.31%)
Jul 15, 2015 8.480 8.510 8.360 8.390 32,935 -0.09(-1.06%)
Jul 14, 2015 8.470 8.510 8.460 8.480 12,443 +0.03(+0.36%)
Jul 13, 2015 8.480 8.490 8.450 8.450 18,123 -0.06(-0.71%)
Jul 10, 2015 8.480 8.510 8.450 8.510 9,642 +0.05(+0.59%)
Jul 09, 2015 8.470 8.520 8.450 8.460 25,955 -0.03(-0.35%)
Jul 08, 2015 8.500 8.530 8.470 8.490 19,879 -0.04(-0.45%)
Jul 07, 2015 8.560 8.560 8.450 8.528 28,153 -0.03(-0.37%)
Jul 06, 2015 8.600 8.600 8.500 8.560 23,000 -0.05(-0.58%)
Jul 02, 2015 8.600 8.610 8.610 8.610 23,700 +0.00(+0.02%)
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.