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 )

5.720 +0.040 (+0.70%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 31, 2022 7.230 7.260 7.260 44,831 +0.10(+1.40%)
Jan 28, 2022 7.090 7.160 7.050 7.160 15,561 +0.05(+0.70%)
Jan 27, 2022 7.020 7.140 6.990 7.110 38,475 +0.17(+2.45%)
Jan 26, 2022 7.030 7.060 6.940 6.940 24,315 -0.05(-0.72%)
Jan 25, 2022 6.870 7.040 6.740 6.990 53,709 +0.09(+1.30%)
Jan 24, 2022 6.950 7.260 6.770 6.900 85,478 -0.06(-0.86%)
Jan 21, 2022 7.200 7.205 6.930 6.960 55,980 -0.27(-3.73%)
Jan 20, 2022 7.220 7.260 7.200 7.230 41,419 +0.01(+0.14%)
Jan 19, 2022 7.200 7.220 7.150 7.220 28,103 +0.03(+0.42%)
Jan 18, 2022 7.400 7.400 7.150 7.190 73,861 -0.06(-0.83%)
Jan 14, 2022 7.250 0 -0.04(-0.55%)
Jan 13, 2022 7.290 7.340 7.290 7.290 44,837 +0.02(+0.28%)
Jan 12, 2022 7.330 7.400 7.260 7.270 53,009 -0.05(-0.68%)
Jan 11, 2022 7.320 7.370 7.290 7.320 26,135 +0.05(+0.69%)
Jan 10, 2022 7.220 7.270 7.192 7.270 36,000 +0.05(+0.69%)
Jan 07, 2022 7.170 7.290 7.140 7.220 47,695 +0.04(+0.56%)
Jan 06, 2022 7.150 7.210 7.100 7.180 42,572 +0.01(+0.14%)
Jan 05, 2022 7.250 7.350 7.110 7.170 48,823 -0.06(-0.83%)
Jan 04, 2022 7.310 7.350 7.220 7.230 65,292 -0.11(-1.47%)
Jan 03, 2022 7.340 7.382 7.330 7.338 43,285 -0.01(-0.10%)
Dec 31, 2021 7.400 7.463 7.330 7.345 37,636 -0.08(-1.01%)
Dec 30, 2021 7.450 7.481 7.350 7.420 63,810 -0.01(-0.13%)
Dec 29, 2021 7.540 7.540 7.430 7.430 62,974 -0.20(-2.62%)
Dec 28, 2021 7.490 7.700 7.440 7.630 54,304 +0.16(+2.14%)
Dec 27, 2021 7.290 7.570 7.290 7.470 68,283 +0.18(+2.47%)
Dec 23, 2021 7.050 7.429 7.050 7.290 70,633 +0.28(+3.99%)
Dec 22, 2021 6.820 7.045 6.817 7.010 57,235 +0.20(+2.94%)
Dec 21, 2021 6.850 6.924 6.780 6.810 49,725 +0.03(+0.44%)
Dec 20, 2021 6.950 6.960 6.780 6.780 48,808 -0.19(-2.73%)
Dec 17, 2021 7.080 7.080 6.940 6.970 61,529 -0.09(-1.27%)
Dec 16, 2021 7.030 7.210 7.000 7.060 43,424 +0.06(+0.86%)
Dec 15, 2021 6.880 7.061 6.880 7.000 25,178 +0.12(+1.74%)
Dec 14, 2021 6.810 6.897 6.750 6.880 53,765 +0.03(+0.44%)
Dec 13, 2021 7.040 7.040 6.700 6.850 126,534 -0.16(-2.28%)
Dec 10, 2021 7.220 7.270 7.000 7.010 106,856 -0.20(-2.77%)
Dec 09, 2021 7.350 7.390 7.210 7.210 70,099 -0.15(-2.04%)
Dec 08, 2021 7.550 7.550 7.250 7.360 168,315 -0.19(-2.52%)
Dec 07, 2021 7.860 8.300 7.500 7.550 75,443 -0.31(-3.94%)
Dec 06, 2021 8.050 8.050 7.840 7.860 108,457 -0.21(-2.60%)
Dec 03, 2021 8.080 8.117 8.070 8.070 16,299 -0.03(-0.37%)
Dec 02, 2021 8.170 8.233 8.030 8.100 37,486 -0.09(-1.10%)
Dec 01, 2021 8.270 8.270 8.180 8.190 30,813 +0.01(+0.12%)
Nov 30, 2021 8.340 8.365 8.170 8.180 30,500 -0.05(-0.61%)
Nov 29, 2021 8.250 8.300 8.200 8.230 32,438 -0.02(-0.24%)
Nov 26, 2021 8.240 8.335 8.200 8.250 22,720 -0.01(-0.12%)
Nov 24, 2021 8.290 8.290 8.240 8.260 20,669 +0.00(+0.00%)
Nov 23, 2021 8.420 8.420 8.251 8.260 10,164 -0.04(-0.48%)
Nov 22, 2021 8.420 8.420 8.270 8.300 34,871 -0.05(-0.60%)
Nov 19, 2021 8.330 8.400 8.260 8.350 18,842 +0.02(+0.24%)
Nov 18, 2021 8.330 8.380 8.345 8.330 51,023 -0.11(-1.30%)
Nov 17, 2021 8.430 8.500 8.351 8.440 67,700 +0.04(+0.48%)
Nov 16, 2021 8.380 8.420 8.350 8.400 58,232 +0.01(+0.12%)
Nov 15, 2021 8.480 8.480 8.350 8.390 33,653 -0.01(-0.12%)
Nov 12, 2021 8.350 8.400 8.300 8.400 27,644 +0.02(+0.24%)
Nov 11, 2021 8.340 8.400 8.337 8.380 42,284 +0.02(+0.24%)
Nov 10, 2021 8.300 8.360 30,769 +0.00(+0.00%)
Nov 09, 2021 8.400 8.430 8.280 8.360 36,981 -0.04(-0.48%)
Nov 08, 2021 8.420 8.430 8.371 8.400 37,856 +0.01(+0.12%)
Nov 05, 2021 8.340 8.400 8.330 8.390 41,408 +0.05(+0.60%)
Nov 04, 2021 8.300 8.440 8.250 8.340 37,209 +0.06(+0.72%)
Nov 03, 2021 8.400 8.425 8.240 8.280 45,143 -0.15(-1.78%)
Nov 02, 2021 8.430 8.430 8.240 8.430 39,648 +0.08(+0.96%)
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.