Skip to main content

abrdn Global Income Fund, Inc. (NY: FCO )

5.860 -0.030 (-0.51%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 8.350 8.372 8.260 8.260 19,200 -0.09(-1.08%)
Jan 30, 2020 8.480 8.550 8.312 8.350 60,709 -0.12(-1.42%)
Jan 29, 2020 8.430 8.470 8.395 8.470 55,814 +0.05(+0.59%)
Jan 28, 2020 8.450 8.450 8.340 8.420 38,213 +0.12(+1.45%)
Jan 27, 2020 8.360 8.395 8.300 8.300 11,059 -0.11(-1.31%)
Jan 24, 2020 8.370 8.410 8.340 8.410 27,900 +0.08(+0.96%)
Jan 23, 2020 8.380 8.400 8.330 8.330 21,879 +0.00(+0.00%)
Jan 22, 2020 8.390 8.390 8.285 8.330 18,605 -0.02(-0.24%)
Jan 21, 2020 8.390 8.410 8.250 8.350 47,139 +0.12(+1.50%)
Jan 17, 2020 8.310 8.410 8.180 8.227 40,100 -0.16(-1.90%)
Jan 16, 2020 8.370 8.410 8.360 8.386 61,338 +0.03(+0.31%)
Jan 15, 2020 8.220 8.410 8.220 8.360 57,597 +0.16(+1.89%)
Jan 14, 2020 8.490 8.490 8.180 8.205 63,246 +0.02(+0.30%)
Jan 13, 2020 8.170 8.207 8.130 8.180 57,556 +0.05(+0.62%)
Jan 10, 2020 8.070 8.190 8.070 8.130 63,400 +0.07(+0.87%)
Jan 09, 2020 7.990 8.110 7.990 8.060 45,341 +0.07(+0.88%)
Jan 08, 2020 7.950 8.029 7.950 7.990 30,066 +0.06(+0.76%)
Jan 07, 2020 7.960 8.020 7.930 7.930 42,307 -0.01(-0.13%)
Jan 06, 2020 7.940 8.011 7.930 7.940 52,578 +0.01(+0.13%)
Jan 03, 2020 7.960 7.992 7.930 7.930 26,600 -0.06(-0.75%)
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.