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 )

5.500 +0.060 (+1.10%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Nov 29, 2019 7.980 8.000 7.850 7.850 20,400 -0.10(-1.26%)
Nov 27, 2019 7.920 8.000 7.920 7.950 55,300 +0.04(+0.51%)
Nov 26, 2019 7.930 8.000 7.870 7.910 32,305 -0.03(-0.38%)
Nov 25, 2019 8.000 8.020 7.900 7.940 43,244 -0.03(-0.38%)
Nov 22, 2019 8.040 8.080 7.970 7.970 39,000 -0.08(-0.99%)
Nov 21, 2019 8.040 8.059 7.960 8.050 23,531 +0.03(+0.37%)
Nov 20, 2019 8.110 8.120 8.010 8.020 25,957 -0.13(-1.60%)
Nov 19, 2019 8.200 8.280 8.150 8.150 44,736 -0.01(-0.12%)
Nov 18, 2019 8.240 8.280 8.110 8.160 43,420 -0.05(-0.61%)
Nov 15, 2019 8.250 8.267 8.210 8.210 24,800 -0.01(-0.12%)
Nov 14, 2019 8.220 8.250 8.170 8.220 14,463 +0.00(+0.00%)
Nov 13, 2019 8.160 8.270 8.160 8.220 24,775 +0.06(+0.74%)
Nov 12, 2019 8.190 8.220 8.140 8.160 17,625 +0.01(+0.12%)
Nov 11, 2019 8.200 8.242 8.150 8.150 19,335 -0.05(-0.61%)
Nov 08, 2019 8.330 8.350 8.200 8.200 27,500 -0.11(-1.32%)
Nov 07, 2019 8.340 8.360 8.280 8.310 25,806 -0.09(-1.07%)
Nov 06, 2019 8.380 8.410 8.300 8.400 11,366 -0.03(-0.36%)
Nov 05, 2019 8.480 8.480 8.300 8.430 28,979 -0.05(-0.59%)
Nov 04, 2019 8.430 8.480 8.420 8.480 26,329 +0.03(+0.36%)
Nov 01, 2019 8.410 8.450 8.360 8.450 22,300 +0.04(+0.48%)
Oct 31, 2019 8.410 8.410 8.367 8.410 9,013 -0.02(-0.24%)
Oct 30, 2019 8.400 8.430 8.327 8.430 14,381 +0.02(+0.24%)
Oct 29, 2019 8.450 8.450 8.320 8.410 29,591 +0.00(+0.00%)
Oct 28, 2019 8.360 8.410 8.340 8.410 8,583 +0.07(+0.84%)
Oct 25, 2019 8.360 8.400 8.310 8.340 21,400 +0.01(+0.12%)
Oct 24, 2019 8.280 8.380 8.260 8.330 17,997 +0.07(+0.85%)
Oct 23, 2019 8.210 8.270 8.150 8.260 32,882 +0.08(+0.98%)
Oct 22, 2019 8.270 8.270 8.110 8.180 17,309 -0.07(-0.85%)
Oct 21, 2019 8.270 8.280 8.204 8.250 24,456 -0.04(-0.48%)
Oct 18, 2019 8.250 8.340 8.141 8.290 30,600 +0.05(+0.61%)
Oct 17, 2019 8.150 8.270 8.150 8.240 34,354 +0.09(+1.10%)
Oct 16, 2019 8.240 8.250 8.100 8.150 37,582 -0.02(-0.24%)
Oct 15, 2019 8.010 8.260 8.010 8.170 23,031 -0.10(-1.21%)
Oct 14, 2019 8.120 8.270 8.000 8.270 144,073 +0.34(+4.31%)
Oct 11, 2019 7.890 7.950 7.880 7.928 10,900 +0.07(+0.87%)
Oct 10, 2019 7.910 7.962 7.850 7.860 19,573 +0.00(+0.00%)
Oct 09, 2019 7.810 7.880 7.808 7.860 17,806 +0.04(+0.51%)
Oct 08, 2019 7.850 7.870 7.820 7.820 10,277 -0.01(-0.13%)
Oct 07, 2019 7.880 7.896 7.830 7.830 12,192 -0.04(-0.51%)
Oct 04, 2019 7.810 7.933 7.810 7.870 19,200 +0.06(+0.77%)
Oct 03, 2019 7.880 7.920 7.800 7.810 16,852 -0.01(-0.13%)
Oct 02, 2019 7.850 7.960 7.800 7.820 30,046 -0.05(-0.64%)
Oct 01, 2019 7.850 7.950 7.850 7.870 17,230 +0.02(+0.25%)
Sep 30, 2019 7.900 7.992 7.850 7.850 35,311 -0.02(-0.25%)
Sep 27, 2019 7.910 7.929 7.870 7.870 19,100 -0.03(-0.38%)
Sep 26, 2019 7.940 7.990 7.850 7.900 18,951 -0.01(-0.13%)
Sep 25, 2019 7.970 7.980 7.900 7.910 30,661 -0.07(-0.88%)
Sep 24, 2019 7.990 8.070 7.940 7.980 22,739 +0.01(+0.13%)
Sep 23, 2019 8.030 8.159 7.970 7.970 21,738 -0.03(-0.38%)
Sep 20, 2019 8.000 8.120 8.000 8.000 18,600 -0.08(-0.99%)
Sep 19, 2019 8.100 8.130 8.070 8.080 26,389 -0.02(-0.25%)
Sep 18, 2019 8.110 8.190 8.100 8.100 18,219 +0.00(+0.00%)
Sep 17, 2019 8.160 8.210 8.100 8.100 16,292 -0.10(-1.22%)
Sep 16, 2019 8.280 8.280 8.110 8.200 25,493 +0.04(+0.49%)
Sep 13, 2019 8.150 8.283 8.120 8.160 32,000 +0.02(+0.25%)
Sep 12, 2019 8.180 8.210 8.020 8.140 28,854 -0.02(-0.25%)
Sep 11, 2019 8.190 8.230 8.128 8.160 6,150 +0.01(+0.12%)
Sep 10, 2019 8.070 8.300 8.050 8.150 17,185 +0.09(+1.12%)
Sep 09, 2019 8.010 8.100 7.994 8.060 17,199 -0.04(-0.49%)
Sep 06, 2019 8.010 8.100 7.995 8.100 15,700 +0.06(+0.75%)
Sep 05, 2019 8.030 8.050 8.030 8.040 11,843 -0.05(-0.62%)
Sep 04, 2019 7.930 8.100 7.920 8.090 11,547 +0.19(+2.41%)
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.