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 (%)
Oct 31, 2002 9.280 9.400 9.280 9.350 6,100 +0.07(+0.75%)
Oct 30, 2002 9.350 9.400 9.260 9.280 6,600 +0.02(+0.22%)
Oct 29, 2002 9.430 9.500 9.200 9.260 21,500 -0.15(-1.59%)
Oct 28, 2002 9.350 9.410 9.300 9.410 6,800 +0.11(+1.18%)
Oct 25, 2002 9.340 9.340 9.220 9.300 5,500 +0.02(+0.22%)
Oct 24, 2002 9.300 9.340 9.280 9.280 12,100 +0.00(+0.00%)
Oct 23, 2002 9.200 9.310 9.100 9.280 20,800 +0.11(+1.20%)
Oct 22, 2002 9.210 9.210 9.000 9.170 14,300 -0.14(-1.50%)
Oct 21, 2002 9.440 9.460 9.270 9.310 10,800 -0.15(-1.59%)
Oct 18, 2002 9.500 9.550 9.460 9.460 16,400 -0.04(-0.42%)
Oct 17, 2002 9.480 9.550 9.400 9.500 23,700 +0.07(+0.74%)
Oct 16, 2002 9.400 9.500 9.160 9.430 55,800 +0.06(+0.64%)
Oct 15, 2002 9.100 9.400 9.020 9.370 21,500 +0.17(+1.85%)
Oct 14, 2002 9.350 9.350 9.120 9.200 43,900 -0.18(-1.92%)
Oct 11, 2002 9.580 9.580 9.310 9.380 31,900 -0.27(-2.80%)
Oct 10, 2002 9.910 9.910 9.500 9.650 51,700 -0.22(-2.23%)
Oct 09, 2002 9.980 9.980 9.850 9.870 27,500 -0.21(-2.08%)
Oct 08, 2002 10.05 10.18 10.00 10.08 13,200 +0.08(+0.80%)
Oct 07, 2002 10.10 10.10 10.00 10.00 4,600 +0.00(+0.00%)
Oct 04, 2002 10.16 10.16 10.00 10.00 7,800 -0.06(-0.60%)
Oct 03, 2002 10.12 10.13 10.00 10.06 14,600 +0.04(+0.40%)
Oct 02, 2002 10.02 10.10 9.990 10.02 13,000 +0.06(+0.60%)
Oct 01, 2002 10.05 10.05 9.950 9.960 19,600 -0.14(-1.39%)
Sep 30, 2002 10.23 10.23 9.960 10.10 24,800 -0.06(-0.59%)
Sep 27, 2002 10.15 10.20 10.05 10.16 8,800 +0.11(+1.09%)
Sep 26, 2002 10.21 10.21 10.00 10.05 12,500 -0.15(-1.47%)
Sep 25, 2002 10.18 10.20 10.18 10.20 10,100 +0.00(+0.00%)
Sep 24, 2002 10.23 10.23 10.18 10.20 5,400 +0.00(+0.00%)
Sep 23, 2002 10.18 10.25 10.13 10.20 12,000 +0.05(+0.49%)
Sep 20, 2002 10.20 10.20 10.15 10.15 1,500 -0.02(-0.20%)
Sep 19, 2002 10.12 10.17 10.10 10.17 10,800 +0.06(+0.59%)
Sep 18, 2002 10.05 10.12 10.00 10.11 14,300 -0.04(-0.39%)
Sep 17, 2002 10.17 10.17 10.06 10.15 5,600 +0.00(+0.00%)
Sep 16, 2002 10.17 10.17 10.00 10.15 9,200 +0.03(+0.30%)
Sep 13, 2002 10.15 10.17 10.12 10.12 4,900 +0.02(+0.20%)
Sep 12, 2002 10.12 10.17 10.10 10.10 7,800 +0.05(+0.50%)
Sep 11, 2002 10.01 10.12 10.01 10.05 6,100 -0.06(-0.59%)
Sep 10, 2002 10.10 10.12 9.910 10.11 15,600 +0.02(+0.20%)
Sep 09, 2002 10.06 10.12 10.06 10.09 12,000 +0.00(+0.00%)
Sep 06, 2002 10.10 10.10 10.05 10.09 10,100 -0.01(-0.10%)
Sep 05, 2002 10.08 10.10 9.960 10.10 11,300 +0.04(+0.40%)
Sep 04, 2002 10.06 10.07 10.03 10.06 29,900 +0.08(+0.80%)
Sep 03, 2002 10.07 10.07 9.950 9.980 8,700 -0.07(-0.70%)
Aug 30, 2002 10.00 10.07 9.950 10.05 9,100 +0.12(+1.21%)
Aug 29, 2002 10.00 10.07 9.850 9.930 19,100 +0.03(+0.30%)
Aug 28, 2002 9.930 10.09 9.880 9.900 19,500 +0.01(+0.10%)
Aug 27, 2002 9.750 10.00 9.750 9.890 27,500 +0.09(+0.92%)
Aug 26, 2002 9.980 9.980 9.800 9.800 17,000 -0.14(-1.41%)
Aug 23, 2002 9.970 9.970 9.900 9.940 7,300 +0.02(+0.20%)
Aug 22, 2002 9.980 9.980 9.800 9.920 14,000 -0.05(-0.50%)
Aug 21, 2002 9.850 9.970 9.850 9.970 12,600 +0.22(+2.26%)
Aug 20, 2002 9.750 9.920 9.720 9.750 1,140,000 -0.15(-1.52%)
Aug 16, 2002 10.02 10.02 9.750 9.900 11,700 -0.05(-0.50%)
Aug 15, 2002 9.970 10.04 9.840 9.950 13,300 +0.04(+0.40%)
Aug 14, 2002 9.900 10.04 9.900 9.910 11,100 +0.11(+1.12%)
Aug 13, 2002 9.920 9.940 9.800 9.800 10,900 -0.10(-1.01%)
Aug 12, 2002 9.890 10.05 9.890 9.900 15,000 +0.21(+2.17%)
Aug 07, 2002 9.550 9.750 9.400 9.690 24,500 +0.04(+0.41%)
Aug 06, 2002 9.880 9.880 9.650 9.650 9,800 -0.18(-1.83%)
Aug 05, 2002 9.890 9.890 9.710 9.830 6,100 +0.04(+0.41%)
Aug 02, 2002 9.870 9.870 9.600 9.790 7,300 +0.02(+0.20%)
Aug 01, 2002 9.750 9.770 9.650 9.770 10,300 +0.02(+0.21%)
Jul 31, 2002 9.560 9.800 9.560 9.750 18,500 +0.17(+1.77%)
Jul 30, 2002 9.500 9.600 9.450 9.580 26,300 +0.08(+0.84%)
Jul 29, 2002 9.300 9.500 9.260 9.500 77,700 -0.32(-3.26%)
Jul 26, 2002 9.840 9.840 9.650 9.820 12,100 -0.03(-0.30%)
Jul 25, 2002 9.950 9.970 9.550 9.850 16,800 +0.00(+0.00%)
Jul 24, 2002 9.820 9.950 9.490 9.850 74,400 -0.10(-1.01%)
Jul 23, 2002 10.23 10.23 9.860 9.950 39,500 -0.25(-2.45%)
Jul 22, 2002 10.15 10.30 10.13 10.20 53,400 +0.04(+0.39%)
Jul 19, 2002 10.29 10.29 10.15 10.16 33,500 -0.06(-0.59%)
Jul 17, 2002 10.30 10.32 10.16 10.22 22,000 -0.08(-0.78%)
Jul 12, 2002 10.19 10.30 10.11 10.30 10,500 +0.01(+0.10%)
Jul 11, 2002 10.35 10.35 10.18 10.29 31,100 -0.01(-0.10%)
Jul 10, 2002 10.20 10.32 10.15 10.30 50,000 +0.00(+0.00%)
Jul 09, 2002 10.16 10.30 10.16 10.30 12,400 +0.20(+1.98%)
Jul 08, 2002 10.08 10.10 10.08 10.10 13,100 +0.12(+1.20%)
Jul 05, 2002 10.05 10.10 9.820 9.980 6,500 -0.02(-0.20%)
Jul 04, 2002 10.00 10.02 9.700 10.00 23,700 +0.00(+0.00%)
Jul 03, 2002 10.00 10.02 9.700 10.00 23,700 -0.08(-0.79%)
Jul 02, 2002 10.28 10.32 10.00 10.08 27,900 -0.15(-1.47%)
Jul 01, 2002 10.43 10.43 10.20 10.23 37,300 -0.17(-1.63%)
Jun 28, 2002 10.23 10.45 10.23 10.40 22,200 +0.13(+1.27%)
Jun 27, 2002 10.22 10.39 10.20 10.27 21,400 -0.08(-0.77%)
Jun 26, 2002 10.29 10.65 10.25 10.35 51,100 +0.10(+0.98%)
Jun 25, 2002 10.42 10.42 10.22 10.25 39,500 +0.24(+2.40%)
Jun 21, 2002 9.980 10.05 9.980 10.01 33,200 +0.11(+1.11%)
Jun 20, 2002 9.800 10.00 9.740 9.900 43,400 +0.16(+1.64%)
Jun 19, 2002 9.740 9.900 9.720 9.740 31,100 +0.02(+0.21%)
Jun 18, 2002 9.820 9.850 9.580 9.720 58,400 -0.16(-1.62%)
Jun 17, 2002 10.05 10.11 9.880 9.880 62,700 -0.24(-2.37%)
Jun 14, 2002 10.04 10.15 10.04 10.12 81,200 +0.04(+0.40%)
Jun 12, 2002 10.09 10.16 10.05 10.08 75,600 +0.02(+0.20%)
Jun 11, 2002 10.04 10.08 10.00 10.06 103,300 +0.02(+0.20%)
Jun 10, 2002 10.05 10.05 10.00 10.04 171,900 +0.09(+0.90%)
Jun 07, 2002 9.960 10.03 9.890 9.950 32,600 +0.07(+0.71%)
Jun 06, 2002 9.890 9.940 9.860 9.880 43,800 +0.04(+0.41%)
Jun 05, 2002 9.920 9.950 9.800 9.840 63,600 +0.07(+0.72%)
May 31, 2002 9.900 9.900 9.750 9.770 43,300 +0.20(+2.09%)
May 28, 2002 9.500 9.580 9.450 9.570 28,500 +0.07(+0.74%)
May 27, 2002 9.550 9.500 9.420 9.500 18,700 +0.00(+0.00%)
May 24, 2002 9.550 9.500 9.420 9.500 18,700 +0.00(+0.00%)
May 23, 2002 9.600 9.600 9.450 9.500 40,200 -0.09(-0.94%)
May 22, 2002 9.490 9.610 9.490 9.590 37,300 +0.12(+1.27%)
May 21, 2002 9.590 9.600 9.450 9.470 31,100 -0.03(-0.32%)
May 20, 2002 9.600 9.610 9.500 9.500 67,300 -0.06(-0.63%)
May 17, 2002 9.460 9.600 9.450 9.560 33,000 +0.10(+1.06%)
May 16, 2002 9.350 9.460 9.350 9.460 42,500 +0.01(+0.11%)
May 15, 2002 9.350 9.450 9.250 9.450 47,000 +0.18(+1.94%)
May 14, 2002 9.350 9.400 9.250 9.270 47,400 -0.01(-0.11%)
May 13, 2002 9.200 9.290 9.150 9.280 123,100 +0.27(+3.00%)
May 10, 2002 9.120 9.120 9.010 9.010 28,000 -0.08(-0.88%)
May 09, 2002 9.000 9.090 9.000 9.090 14,300 +0.14(+1.56%)
May 08, 2002 9.100 9.100 8.950 8.950 38,100 -0.10(-1.10%)
May 07, 2002 9.070 9.100 9.000 9.050 57,300 -0.02(-0.22%)
May 06, 2002 8.960 9.070 8.930 9.070 101,400 +0.11(+1.23%)
May 03, 2002 8.910 8.960 8.900 8.960 57,500 +0.05(+0.56%)
May 02, 2002 8.910 8.910 8.890 8.910 20,200 +0.00(+0.00%)
May 01, 2002 8.890 8.910 8.860 8.910 16,600 +0.03(+0.34%)
Apr 30, 2002 8.900 8.900 8.860 8.880 680,000 -0.01(-0.11%)
Apr 29, 2002 8.880 8.890 8.850 8.890 23,300 +0.04(+0.45%)
Apr 26, 2002 8.840 8.880 8.800 8.850 100,000 -0.04(-0.45%)
Apr 25, 2002 8.890 8.900 8.860 8.890 44,900 +0.00(+0.00%)
Apr 24, 2002 8.850 8.890 8.830 8.890 23,800 +0.03(+0.34%)
Apr 23, 2002 8.830 8.870 8.820 8.860 36,100 +0.05(+0.57%)
Apr 22, 2002 8.820 8.840 8.800 8.810 10,200 +0.01(+0.11%)
Apr 19, 2002 8.780 8.840 8.750 8.800 38,100 +0.06(+0.69%)
Apr 18, 2002 8.760 8.790 8.720 8.740 21,900 -0.02(-0.23%)
Apr 17, 2002 8.770 8.770 8.730 8.760 9,200 +0.05(+0.57%)
Apr 16, 2002 8.760 8.760 8.680 8.710 11,800 -0.01(-0.11%)
Apr 15, 2002 8.750 8.760 8.700 8.720 13,900 -0.03(-0.34%)
Apr 12, 2002 8.760 8.760 8.700 8.750 11,600 +0.00(+0.00%)
Apr 11, 2002 8.750 8.750 8.700 8.750 10,300 +0.00(+0.00%)
Apr 10, 2002 8.740 8.750 8.710 8.750 16,200 +0.02(+0.23%)
Apr 09, 2002 8.740 8.740 8.730 8.730 880,000 -0.01(-0.11%)
Apr 08, 2002 8.710 8.740 8.700 8.740 5,000 +0.04(+0.46%)
Apr 05, 2002 8.740 8.740 8.700 8.700 6,000 -0.04(-0.46%)
Apr 04, 2002 8.740 8.740 8.690 8.740 5,500 +0.00(+0.00%)
Apr 03, 2002 8.740 8.740 8.740 8.740 3,600 +0.04(+0.46%)
Apr 02, 2002 8.700 8.740 8.700 8.700 3,400 -0.01(-0.11%)
Apr 01, 2002 8.710 8.740 8.710 8.710 17,500 -0.03(-0.34%)
Mar 29, 2002 8.650 8.740 8.650 8.740 1,800 +0.00(+0.00%)
Mar 28, 2002 8.650 8.740 8.650 8.740 1,800 +0.10(+1.16%)
Mar 27, 2002 8.710 8.710 8.640 8.640 8,200 -0.07(-0.80%)
Mar 26, 2002 8.680 8.730 8.680 8.710 10,000 +0.01(+0.11%)
Mar 25, 2002 8.700 8.710 8.700 8.700 6,600 +0.00(+0.00%)
Mar 22, 2002 8.660 8.700 8.650 8.700 10,900 +0.01(+0.12%)
Mar 21, 2002 8.720 8.720 8.650 8.690 10,500 +0.04(+0.46%)
Mar 20, 2002 8.650 8.690 8.640 8.650 6,700 -0.04(-0.46%)
Mar 19, 2002 8.650 8.730 8.650 8.690 9,200 -0.02(-0.23%)
Mar 18, 2002 8.700 8.740 8.680 8.710 8,100 +0.01(+0.11%)
Mar 15, 2002 8.760 8.760 8.700 8.700 7,400 -0.06(-0.68%)
Mar 14, 2002 8.810 8.820 8.720 8.760 11,200 -0.04(-0.45%)
Mar 13, 2002 8.790 8.810 8.790 8.800 8,100 +0.05(+0.57%)
Mar 12, 2002 8.710 8.800 8.670 8.750 6,900 -0.06(-0.68%)
Mar 11, 2002 8.750 8.810 8.700 8.810 2,470,000 +0.06(+0.69%)
Mar 08, 2002 8.660 8.750 8.630 8.750 71,400 +0.08(+0.92%)
Mar 07, 2002 8.700 8.700 8.610 8.670 6,500 +0.02(+0.23%)
Mar 06, 2002 8.650 8.720 8.630 8.650 19,100 -0.07(-0.80%)
Mar 05, 2002 8.740 8.740 8.600 8.720 24,200 +0.03(+0.35%)
Mar 04, 2002 8.750 8.750 8.670 8.690 5,700 -0.11(-1.25%)
Mar 01, 2002 8.850 8.870 8.750 8.800 15,100 -0.03(-0.34%)
Feb 28, 2002 8.830 8.830 8.820 8.830 6,300 +0.02(+0.23%)
Feb 27, 2002 8.810 8.830 8.810 8.810 2,900 +0.02(+0.23%)
Feb 26, 2002 8.820 8.820 8.790 8.790 3,600 -0.01(-0.11%)
Feb 25, 2002 8.800 8.830 8.760 8.800 7,400 -0.01(-0.11%)
Feb 22, 2002 8.800 8.830 8.780 8.810 10,300 -0.01(-0.11%)
Feb 21, 2002 8.780 8.820 8.780 8.820 3,000 -0.01(-0.11%)
Feb 20, 2002 8.800 8.830 8.760 8.830 13,200 +0.03(+0.34%)
Feb 19, 2002 8.750 8.800 8.750 8.800 13,300 +0.05(+0.57%)
Feb 18, 2002 8.750 8.750 8.670 8.750 17,900 +0.00(+0.00%)
Feb 15, 2002 8.750 8.750 8.670 8.750 17,900 +0.01(+0.11%)
Feb 14, 2002 8.790 8.790 8.690 8.740 5,400 -0.01(-0.11%)
Feb 13, 2002 8.700 8.780 8.700 8.750 4,800 +0.01(+0.11%)
Feb 12, 2002 8.700 8.740 8.700 8.740 5,400 +0.04(+0.46%)
Feb 11, 2002 8.740 8.740 8.660 8.700 4,600 -0.04(-0.46%)
Feb 08, 2002 8.730 8.740 8.650 8.740 12,200 +0.04(+0.46%)
Feb 07, 2002 8.730 8.730 8.650 8.700 7,000 +0.00(+0.00%)
Feb 06, 2002 8.700 8.700 8.640 8.700 9,500 -0.03(-0.34%)
Feb 05, 2002 8.730 8.740 8.700 8.730 28,100 +0.00(+0.00%)
Feb 04, 2002 8.740 8.740 8.720 8.730 12,100 +0.01(+0.11%)
Feb 01, 2002 8.740 8.740 8.720 8.720 42,000 -0.02(-0.23%)
Jan 31, 2002 8.760 8.800 8.740 8.740 111,800 -0.06(-0.68%)
Jan 30, 2002 8.780 8.800 8.780 8.800 4,800 +0.04(+0.46%)
Jan 29, 2002 8.840 8.840 8.760 8.760 5,000 -0.08(-0.90%)
Jan 28, 2002 8.820 8.890 8.820 8.840 6,800 -0.03(-0.34%)
Jan 25, 2002 8.880 8.880 8.820 8.870 14,700 -0.01(-0.11%)
Jan 24, 2002 8.850 8.880 8.850 8.880 25,100 +0.00(+0.00%)
Jan 23, 2002 8.840 8.880 8.840 8.880 15,400 +0.05(+0.57%)
Jan 22, 2002 8.850 8.850 8.790 8.830 80,300 -0.01(-0.11%)
Jan 21, 2002 8.760 8.860 8.760 8.840 7,000 +0.00(+0.00%)
Jan 18, 2002 8.760 8.860 8.760 8.840 7,000 +0.09(+1.03%)
Jan 17, 2002 8.800 8.800 8.750 8.750 5,900 -0.07(-0.79%)
Jan 16, 2002 8.810 8.850 8.790 8.820 20,800 -0.01(-0.11%)
Jan 15, 2002 8.850 8.850 8.770 8.830 19,800 -0.02(-0.23%)
Jan 14, 2002 8.780 8.850 8.730 8.850 4,860,000 +0.02(+0.23%)
Jan 11, 2002 8.790 8.860 8.720 8.830 36,600 +0.05(+0.57%)
Jan 10, 2002 8.880 8.880 8.770 8.780 16,400 +0.15(+1.74%)
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.