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 )

5.990 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 17, 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%)
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.