Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	7.320	7.375	7.050	7.200	137,600	-0.27(-3.61%)
Feb 27, 2020	7.780	7.865	7.420	7.470	117,738	-0.39(-4.96%)
Feb 26, 2020	8.000	8.004	7.850	7.860	79,180	-0.11(-1.38%)
Feb 25, 2020	8.020	8.050	7.930	7.970	70,484	-0.03(-0.38%)
Feb 24, 2020	8.130	8.190	7.980	8.000	64,227	-0.14(-1.72%)
Feb 21, 2020	8.130	8.310	8.130	8.140	89,600	-0.07(-0.85%)
Feb 20, 2020	8.230	8.340	8.170	8.210	83,459	-0.17(-2.03%)
Feb 19, 2020	8.210	8.450	8.210	8.380	96,810	+0.17(+2.07%)
Feb 18, 2020	8.190	8.230	8.170	8.210	86,167	+0.03(+0.36%)
Feb 14, 2020	8.180	8.190	8.120	8.180	55,800	+0.04(+0.49%)
Feb 13, 2020	8.150	8.210	8.120	8.140	63,455	+0.00(+0.00%)
Feb 12, 2020	8.240	8.240	8.120	8.140	100,500	-0.06(-0.73%)
Feb 11, 2020	8.330	8.360	8.200	8.200	69,701	-0.07(-0.85%)
Feb 10, 2020	8.340	8.350	8.120	8.270	47,719	-0.03(-0.36%)
Feb 07, 2020	8.370	8.428	8.300	8.300	40,700	-0.06(-0.72%)
Feb 06, 2020	8.450	8.495	8.350	8.360	20,830	-0.01(-0.12%)
Feb 05, 2020	8.360	8.400	8.310	8.370	25,309	+0.05(+0.60%)
Feb 04, 2020	8.190	8.340	8.190	8.320	59,328	+0.22(+2.72%)

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.