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 )

6.020 +0.060 (+1.01%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2004 2.216 2.242 2.204 2.219 181,155 -0.01(-0.67%)
Apr 29, 2004 2.232 2.242 2.204 2.234 79,020 -0.00(-0.17%)
Apr 28, 2004 2.245 2.270 2.229 2.238 156,965 -0.01(-0.58%)
Apr 27, 2004 2.255 2.279 2.221 2.251 198,895 -0.02(-0.82%)
Apr 26, 2004 2.260 2.279 2.236 2.270 158,578 -0.02(-0.73%)
Apr 23, 2004 2.288 2.288 2.247 2.286 155,353 +0.01(+0.66%)
Apr 22, 2004 2.270 2.281 2.240 2.271 164,491 +0.02(+0.99%)
Apr 21, 2004 2.251 2.277 2.232 2.249 265,014 -0.03(-1.47%)
Apr 20, 2004 2.370 2.381 2.283 2.283 453,158 -0.10(-4.14%)
Apr 19, 2004 2.359 2.428 2.338 2.381 199,432 +0.02(+0.87%)
Apr 16, 2004 2.284 2.361 2.284 2.361 81,170 +0.07(+3.09%)
Apr 15, 2004 2.242 2.307 2.223 2.290 257,488 -0.00(-0.16%)
Apr 14, 2004 2.333 2.333 2.290 2.294 367,687 -0.06(-2.38%)
Apr 13, 2004 2.413 2.420 2.322 2.350 491,324 -0.08(-3.29%)
Apr 12, 2004 2.430 2.433 2.402 2.430 217,709 -0.01(-0.31%)
Apr 08, 2004 2.465 2.465 2.428 2.437 81,170 -0.03(-1.13%)
Apr 07, 2004 2.459 2.465 2.446 2.465 94,071 -0.01(-0.30%)
Apr 06, 2004 2.523 2.537 2.446 2.472 170,404 -0.06(-2.35%)
Apr 05, 2004 2.558 2.558 2.530 2.532 80,095 -0.04(-1.38%)
Apr 02, 2004 2.582 2.582 2.543 2.567 76,870 -0.03(-1.29%)
Apr 01, 2004 2.571 2.614 2.571 2.601 98,372 +0.02(+0.94%)
Mar 31, 2004 2.576 2.614 2.567 2.576 272,539 +0.01(+0.58%)
Mar 30, 2004 2.567 2.584 2.562 2.562 30,640 -0.02(-0.86%)
Mar 29, 2004 2.601 2.601 2.552 2.584 105,898 -0.03(-1.00%)
Mar 26, 2004 2.576 2.610 2.563 2.610 126,325 +0.02(+0.86%)
Mar 25, 2004 2.586 2.604 2.578 2.588 80,633 -0.02(-0.86%)
Mar 24, 2004 2.590 2.610 2.573 2.610 168,792 +0.03(+1.08%)
Mar 23, 2004 2.580 2.584 2.567 2.582 134,388 +0.00(+0.07%)
Mar 22, 2004 2.591 2.591 2.567 2.580 79,558 -0.01(-0.36%)
Mar 19, 2004 2.576 2.590 2.571 2.590 33,865 +0.02(+0.87%)
Mar 18, 2004 2.539 2.569 2.539 2.567 104,823 +0.02(+0.73%)
Mar 17, 2004 2.539 2.567 2.530 2.549 76,870 +0.01(+0.29%)
Mar 16, 2004 2.532 2.547 2.532 2.541 48,379 -0.01(-0.36%)
Mar 15, 2004 2.539 2.554 2.539 2.550 72,569 +0.00(+0.07%)
Mar 12, 2004 2.530 2.554 2.530 2.549 61,281 +0.00(+0.00%)
Mar 11, 2004 2.528 2.549 2.513 2.549 140,301 +0.00(+0.07%)
Mar 10, 2004 2.534 2.547 2.528 2.547 134,388 +0.00(+0.00%)
Mar 09, 2004 2.545 2.547 2.524 2.547 116,111 +0.02(+0.66%)
Mar 08, 2004 2.500 2.539 2.496 2.530 162,878 +0.03(+1.19%)
Mar 05, 2004 2.474 2.515 2.474 2.500 125,250 +0.04(+1.59%)
Mar 04, 2004 2.495 2.495 2.437 2.461 358,011 -0.01(-0.60%)
Mar 03, 2004 2.517 2.517 2.456 2.476 264,476 -0.05(-2.06%)
Mar 02, 2004 2.528 2.547 2.517 2.528 156,965 -0.02(-0.73%)
Mar 01, 2004 2.530 2.554 2.521 2.547 147,289 +0.00(+0.07%)
Feb 27, 2004 2.521 2.545 2.510 2.545 228,998 -0.00(-0.07%)
Feb 26, 2004 2.569 2.569 2.530 2.547 93,534 -0.02(-0.80%)
Feb 25, 2004 2.526 2.576 2.524 2.567 225,235 +0.01(+0.44%)
Feb 24, 2004 2.552 2.576 2.536 2.556 194,594 +0.01(+0.29%)
Feb 23, 2004 2.530 2.549 2.519 2.549 251,575 -0.00(-0.15%)
Feb 20, 2004 2.636 2.636 2.528 2.552 421,442 -0.08(-2.97%)
Feb 19, 2004 2.614 2.632 2.586 2.630 146,752 -0.00(-0.07%)
Feb 18, 2004 2.656 2.660 2.616 2.632 151,590 -0.02(-0.77%)
Feb 17, 2004 2.623 2.668 2.623 2.653 235,986 +0.02(+0.78%)
Feb 13, 2004 2.595 2.632 2.595 2.632 227,385 +0.04(+1.43%)
Feb 12, 2004 2.576 2.595 2.576 2.595 68,269 +0.00(+0.00%)
Feb 11, 2004 2.576 2.595 2.567 2.595 180,618 +0.00(+0.07%)
Feb 10, 2004 2.530 2.595 2.530 2.593 227,385 +0.05(+2.05%)
Feb 09, 2004 2.521 2.563 2.515 2.541 129,550 +0.02(+0.66%)
Feb 06, 2004 2.463 2.530 2.463 2.524 255,875 +0.04(+1.72%)
Feb 05, 2004 2.446 2.482 2.444 2.482 184,918 +0.03(+1.21%)
Feb 04, 2004 2.456 2.478 2.446 2.452 378,975 -0.00(-0.15%)
Feb 03, 2004 2.485 2.485 2.439 2.456 276,840 -0.03(-1.12%)
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.