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 (%)
Mar 31, 2017 8.500 8.500 8.402 8.402 17,910 -0.12(-1.39%)
Mar 30, 2017 8.590 8.590 8.440 8.520 40,761 +0.17(+2.04%)
Mar 29, 2017 8.430 8.440 8.350 8.350 11,936 -0.08(-0.95%)
Mar 28, 2017 8.390 8.510 8.390 8.430 32,615 +0.02(+0.20%)
Mar 27, 2017 8.450 8.490 8.380 8.413 35,451 +0.03(+0.39%)
Mar 24, 2017 8.510 8.510 8.380 8.380 19,606 -0.06(-0.71%)
Mar 23, 2017 8.350 8.440 8.310 8.440 16,312 +0.09(+1.08%)
Mar 22, 2017 8.360 8.409 8.321 8.350 12,985 +0.02(+0.24%)
Mar 21, 2017 8.390 8.390 8.260 8.330 18,401 -0.07(-0.83%)
Mar 20, 2017 8.330 8.400 8.330 8.400 9,147 +0.03(+0.36%)
Mar 17, 2017 8.300 8.386 8.300 8.370 13,781 +0.05(+0.60%)
Mar 16, 2017 8.290 8.420 8.230 8.320 15,759 -0.08(-0.95%)
Mar 15, 2017 8.220 8.400 8.200 8.400 12,866 +0.17(+2.04%)
Mar 14, 2017 8.250 8.299 8.231 8.232 14,037 -0.03(-0.34%)
Mar 13, 2017 8.330 8.400 8.250 8.260 17,707 -0.04(-0.48%)
Mar 10, 2017 8.260 8.360 8.260 8.300 28,324 +0.04(+0.52%)
Mar 09, 2017 8.430 8.430 8.240 8.257 32,546 -0.15(-1.82%)
Mar 08, 2017 8.460 8.480 8.410 8.410 7,930 -0.07(-0.83%)
Mar 07, 2017 8.550 8.550 8.450 8.480 25,928 -0.06(-0.70%)
Mar 06, 2017 8.540 8.570 8.520 8.540 13,163 -0.01(-0.12%)
Mar 03, 2017 8.500 8.650 8.500 8.550 37,322 +0.05(+0.59%)
Mar 02, 2017 8.560 8.580 8.500 8.500 24,181 -0.04(-0.47%)
Mar 01, 2017 8.630 8.630 8.520 8.540 33,483 -0.03(-0.37%)
Feb 28, 2017 8.550 8.637 8.550 8.572 27,962 +0.04(+0.49%)
Feb 27, 2017 8.510 8.560 8.490 8.530 22,890 +0.01(+0.12%)
Feb 24, 2017 8.500 8.562 8.500 8.520 12,390 +0.00(+0.00%)
Feb 23, 2017 8.490 8.590 8.474 8.520 51,419 +0.05(+0.59%)
Feb 22, 2017 8.470 8.470 8.440 8.470 6,634 +0.00(+0.00%)
Feb 21, 2017 8.440 8.473 8.430 8.470 11,955 +0.00(+0.00%)
Feb 17, 2017 8.470 8.470 8.470 0 +0.00(+0.00%)
Feb 16, 2017 8.510 8.512 8.440 8.470 21,146 -0.09(-1.04%)
Feb 15, 2017 8.530 8.590 8.530 8.559 16,336 +0.03(+0.34%)
Feb 14, 2017 8.550 8.570 8.510 8.530 17,879 -0.02(-0.23%)
Feb 13, 2017 8.550 8.600 8.540 8.550 52,560 +0.01(+0.12%)
Feb 10, 2017 8.490 8.540 8.447 8.540 42,738 +0.02(+0.23%)
Feb 09, 2017 8.490 8.530 8.411 8.520 22,428 +0.03(+0.35%)
Feb 08, 2017 8.410 8.490 8.400 8.490 25,151 +0.01(+0.12%)
Feb 07, 2017 8.450 8.480 8.420 8.480 26,843 +0.03(+0.36%)
Feb 06, 2017 8.410 8.450 8.340 8.450 20,807 +0.09(+1.08%)
Feb 03, 2017 8.310 8.430 8.310 8.360 23,213 +0.02(+0.24%)
Feb 02, 2017 8.330 8.340 8.330 8.340 11,198 +0.00(+0.02%)
Feb 01, 2017 8.310 8.350 8.310 8.339 17,265 +0.01(+0.10%)
Jan 31, 2017 8.320 8.380 8.300 8.330 27,008 +0.04(+0.48%)
Jan 30, 2017 8.230 8.300 8.208 8.290 31,392 +0.06(+0.73%)
Jan 27, 2017 8.230 8.230 8.186 8.230 34,959 +0.02(+0.24%)
Jan 26, 2017 8.190 8.220 8.190 8.210 60,074 +0.00(+0.00%)
Jan 25, 2017 8.210 8.240 8.191 8.210 38,929 +0.03(+0.37%)
Jan 24, 2017 8.190 8.250 8.180 8.180 24,640 -0.01(-0.12%)
Jan 23, 2017 8.210 8.240 8.190 8.190 40,523 +0.00(+0.02%)
Jan 20, 2017 8.200 8.210 8.150 8.188 29,621 -0.01(-0.15%)
Jan 19, 2017 8.280 8.280 8.170 8.200 31,230 -0.10(-1.20%)
Jan 18, 2017 8.250 8.320 8.250 8.300 21,212 +0.05(+0.61%)
Jan 17, 2017 8.240 8.270 8.220 8.250 39,556 +0.02(+0.24%)
Jan 13, 2017 8.230 8.230 8.230 0 -0.01(-0.12%)
Jan 12, 2017 8.250 8.250 8.150 8.240 34,758 +0.00(+0.00%)
Jan 11, 2017 8.240 8.240 8.150 8.240 28,752 +0.06(+0.73%)
Jan 10, 2017 8.140 8.190 8.050 8.180 26,813 +0.05(+0.62%)
Jan 09, 2017 8.100 8.130 8.100 8.130 23,746 +0.04(+0.49%)
Jan 06, 2017 8.080 8.100 8.040 8.090 35,103 +0.03(+0.37%)
Jan 05, 2017 8.080 8.080 8.020 8.060 25,301 +0.00(+0.00%)
Jan 04, 2017 7.980 8.064 7.970 8.060 32,219 +0.04(+0.50%)
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.