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 )

5.970 +0.080 (+1.36%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 27, 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 (%)
Jan 29, 2021 4.948 4.954 4.825 4.868 65,646 -0.04(-0.75%)
Jan 28, 2021 4.973 4.973 4.886 4.905 80,647 -0.02(-0.37%)
Jan 27, 2021 4.985 4.991 4.911 4.923 67,209 -0.03(-0.62%)
Jan 26, 2021 4.966 4.973 4.917 4.954 120,597 -0.01(-0.25%)
Jan 25, 2021 4.911 4.966 4.893 4.966 73,922 +0.06(+1.14%)
Jan 22, 2021 4.911 4.911 4.871 4.911 54,922 -0.00(-0.07%)
Jan 21, 2021 4.936 4.936 4.880 4.914 46,413 +0.02(+0.32%)
Jan 20, 2021 4.880 4.950 4.880 4.899 50,013 +0.02(+0.50%)
Jan 19, 2021 4.917 4.978 4.874 4.874 224,234 -0.05(-1.11%)
Jan 15, 2021 4.917 5.057 4.917 4.929 105,892 +0.02(+0.37%)
Jan 14, 2021 4.880 4.941 4.880 4.911 91,523 +0.07(+1.39%)
Jan 13, 2021 4.789 4.857 4.786 4.844 88,610 +0.02(+0.51%)
Jan 12, 2021 4.783 4.921 4.783 4.819 46,500 +0.05(+1.15%)
Jan 11, 2021 4.844 4.856 4.740 4.765 55,631 -0.09(-1.76%)
Jan 08, 2021 4.868 4.887 4.832 4.850 68,682 -0.03(-0.62%)
Jan 07, 2021 4.838 4.917 4.838 4.880 48,176 +0.05(+1.14%)
Jan 06, 2021 4.819 4.844 4.765 4.826 58,308 +0.01(+0.25%)
Jan 05, 2021 4.807 4.819 4.704 4.813 141,982 -0.01(-0.13%)
Jan 04, 2021 4.856 4.874 4.783 4.819 63,497 +0.00(+0.00%)
Dec 31, 2020 4.819 4.819 4.819 56,590 -0.05(-1.13%)
Dec 30, 2020 4.917 4.941 4.783 4.874 56,590 -0.02(-0.50%)
Dec 29, 2020 4.838 4.929 4.822 4.899 95,336 +0.06(+1.25%)
Dec 28, 2020 4.862 4.929 4.826 4.838 132,725 -0.05(-0.99%)
Dec 24, 2020 4.893 4.893 4.772 4.887 69,446 +0.11(+2.28%)
Dec 23, 2020 4.796 4.796 4.714 4.778 37,826 +0.01(+0.13%)
Dec 22, 2020 4.705 4.792 4.681 4.772 85,832 +0.09(+1.94%)
Dec 21, 2020 4.766 4.766 4.663 4.681 67,320 -0.08(-1.65%)
Dec 18, 2020 4.766 4.772 4.735 4.760 50,927 +0.01(+0.25%)
Dec 17, 2020 4.608 4.748 4.608 4.748 52,728 +0.08(+1.68%)
Dec 16, 2020 4.651 4.723 4.614 4.669 79,076 -0.02(-0.39%)
Dec 15, 2020 4.601 4.687 4.601 4.687 48,233 +0.06(+1.31%)
Dec 14, 2020 4.627 4.627 4.608 4.627 36,135 +0.04(+0.92%)
Dec 11, 2020 4.542 4.645 4.542 4.584 49,439 -0.06(-1.30%)
Dec 10, 2020 4.687 4.687 4.602 4.645 17,560 -0.04(-0.84%)
Dec 09, 2020 4.651 4.693 4.651 4.684 38,480 +0.04(+0.85%)
Dec 08, 2020 4.572 4.645 4.572 4.645 58,431 +0.05(+1.19%)
Dec 07, 2020 4.542 4.644 4.536 4.590 81,978 -0.02(-0.52%)
Dec 04, 2020 4.572 4.640 4.560 4.614 44,809 +0.08(+1.73%)
Dec 03, 2020 4.590 4.602 4.536 4.536 68,737 -0.01(-0.27%)
Dec 02, 2020 4.608 4.675 4.548 4.548 77,094 -0.03(-0.66%)
Dec 01, 2020 4.596 4.608 4.524 4.578 75,490 +0.00(+0.07%)
Nov 30, 2020 4.596 4.596 4.481 4.575 111,035 -0.04(-0.85%)
Nov 27, 2020 4.536 4.627 4.508 4.614 20,503 +0.11(+2.42%)
Nov 25, 2020 4.608 4.663 4.451 4.506 83,335 -0.07(-1.59%)
Nov 24, 2020 4.536 4.633 4.536 4.578 74,020 +0.04(+0.93%)
Nov 23, 2020 4.651 4.651 4.415 4.536 67,632 -0.02(-0.40%)
Nov 20, 2020 4.548 4.627 4.524 4.554 65,808 +0.00(+0.00%)
Nov 19, 2020 4.608 4.608 4.542 4.554 49,662 -0.02(-0.35%)
Nov 18, 2020 4.536 4.584 4.530 4.570 137,723 +0.02(+0.35%)
Nov 17, 2020 4.530 4.560 4.498 4.554 80,121 -0.02(-0.52%)
Nov 16, 2020 4.584 4.584 4.442 4.578 113,584 +0.11(+2.55%)
Nov 13, 2020 4.434 4.464 4.422 4.464 47,894 +0.02(+0.40%)
Nov 12, 2020 4.398 4.464 4.386 4.446 46,663 +0.04(+0.82%)
Nov 11, 2020 4.344 4.410 4.302 4.410 38,559 +0.07(+1.52%)
Nov 10, 2020 4.344 4.404 4.344 4.344 61,433 +0.03(+0.69%)
Nov 09, 2020 4.338 4.344 4.314 4.314 69,065 +0.01(+0.28%)
Nov 06, 2020 4.344 4.344 4.285 4.302 43,388 +0.01(+0.28%)
Nov 05, 2020 4.452 4.474 4.267 4.290 49,214 -0.02(-0.56%)
Nov 04, 2020 4.404 4.404 4.251 4.314 16,129 +0.03(+0.70%)
Nov 03, 2020 4.189 4.344 4.172 4.285 169,410 +0.14(+3.32%)
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.