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 (%)
Apr 30, 2009 9.020 9.150 9.020 9.130 27,080 +0.11(+1.22%)
Apr 29, 2009 9.050 9.120 8.940 9.020 22,524 +0.04(+0.45%)
Apr 28, 2009 9.130 9.160 8.920 8.980 31,335 -0.17(-1.86%)
Apr 27, 2009 9.150 9.340 9.030 9.150 32,029 +0.00(+0.00%)
Apr 24, 2009 9.100 9.290 9.000 9.150 30,710 +0.19(+2.12%)
Apr 23, 2009 8.970 8.980 8.860 8.960 19,450 +0.01(+0.11%)
Apr 22, 2009 8.930 9.000 8.930 8.950 14,151 -0.12(-1.32%)
Apr 21, 2009 8.950 9.070 8.890 9.070 12,073 +0.20(+2.25%)
Apr 20, 2009 8.920 9.020 8.830 8.870 13,561 -0.10(-1.11%)
Apr 17, 2009 9.050 9.050 8.800 8.970 10,415 +0.02(+0.22%)
Apr 16, 2009 8.920 9.130 8.897 8.950 18,924 +0.05(+0.56%)
Apr 15, 2009 8.740 8.900 8.740 8.900 11,278 +0.09(+1.03%)
Apr 14, 2009 8.950 8.950 8.700 8.809 13,877 -0.17(-1.90%)
Apr 13, 2009 8.780 9.040 8.680 8.980 28,868 +0.10(+1.13%)
Apr 09, 2009 9.000 9.030 8.880 8.880 27,007 +0.04(+0.45%)
Apr 08, 2009 8.690 8.900 8.690 8.840 16,510 +0.18(+2.08%)
Apr 07, 2009 8.740 8.910 8.650 8.660 13,579 -0.16(-1.81%)
Apr 06, 2009 8.920 8.940 8.800 8.820 25,958 -0.03(-0.34%)
Apr 03, 2009 8.950 8.950 8.800 8.850 18,934 -0.01(-0.11%)
Apr 02, 2009 8.840 8.980 8.720 8.860 15,626 +0.22(+2.55%)
Apr 01, 2009 8.350 8.679 8.350 8.640 23,358 +0.14(+1.65%)
Mar 31, 2009 8.160 8.550 8.160 8.500 9,635 +0.35(+4.29%)
Mar 30, 2009 8.700 8.700 8.000 8.150 32,567 -0.74(-8.32%)
Mar 26, 2009 9.030 9.030 8.800 8.890 28,762 -0.01(-0.11%)
Mar 25, 2009 8.750 8.930 8.749 8.900 52,778 +0.13(+1.48%)
Mar 24, 2009 8.630 8.870 8.500 8.770 41,638 +0.15(+1.74%)
Mar 23, 2009 8.670 8.670 8.600 8.620 47,550 +0.21(+2.50%)
Mar 20, 2009 8.300 8.520 8.230 8.410 41,930 +0.01(+0.12%)
Mar 19, 2009 8.110 8.530 8.110 8.400 28,099 +0.22(+2.69%)
Mar 18, 2009 7.730 8.180 7.710 8.180 23,259 +0.46(+5.96%)
Mar 17, 2009 7.590 7.850 7.590 7.720 12,593 +0.02(+0.26%)
Mar 16, 2009 7.680 7.940 7.542 7.700 28,402 +0.06(+0.79%)
Mar 13, 2009 7.620 7.720 7.550 7.640 0 +0.05(+0.66%)
Mar 12, 2009 7.540 7.650 7.210 7.590 25,003 +0.12(+1.61%)
Mar 11, 2009 7.380 7.470 7.140 7.470 29,806 +0.17(+2.33%)
Mar 10, 2009 6.970 7.380 6.970 7.300 40,478 +0.35(+5.04%)
Mar 09, 2009 6.990 7.190 6.860 6.950 34,170 -0.24(-3.34%)
Mar 06, 2009 7.570 7.570 7.050 7.190 0 -0.10(-1.39%)
Mar 05, 2009 7.450 7.490 7.264 7.291 21,773 -0.21(-2.79%)
Mar 04, 2009 7.300 7.685 7.290 7.500 21,971 +0.19(+2.60%)
Mar 02, 2009 7.800 7.800 7.240 7.310 39,915 -0.49(-6.28%)
Feb 27, 2009 7.810 8.080 7.800 7.800 0 -0.17(-2.13%)
Feb 26, 2009 8.630 8.630 7.800 7.970 32,096 -0.23(-2.80%)
Feb 25, 2009 8.000 8.244 7.800 8.200 23,970 +0.20(+2.50%)
Feb 24, 2009 7.920 8.180 7.900 8.000 28,458 +0.10(+1.27%)
Feb 23, 2009 8.560 8.560 7.607 7.900 98,426 -0.61(-7.17%)
Feb 20, 2009 8.580 8.580 8.500 8.510 18,394 -0.07(-0.82%)
Feb 19, 2009 8.660 8.740 8.580 8.580 31,855 -0.12(-1.38%)
Feb 18, 2009 8.760 8.892 8.700 8.700 42,864 -0.05(-0.57%)
Feb 17, 2009 8.840 8.940 8.720 8.750 24,116 -0.11(-1.24%)
Feb 13, 2009 8.900 8.900 8.800 8.860 7,915 -0.08(-0.88%)
Feb 12, 2009 8.680 8.970 8.680 8.938 16,618 +0.23(+2.62%)
Feb 11, 2009 8.730 8.800 8.690 8.710 27,981 -0.02(-0.23%)
Feb 10, 2009 9.170 9.560 8.720 8.730 69,823 -0.30(-3.32%)
Feb 09, 2009 8.750 9.080 8.700 9.030 17,384 +0.27(+3.08%)
Feb 06, 2009 8.730 8.900 8.730 8.760 13,339 -0.02(-0.23%)
Feb 05, 2009 8.780 8.820 8.650 8.780 15,688 +0.08(+0.92%)
Feb 04, 2009 8.720 8.780 8.700 8.700 20,986 +0.00(+0.00%)
Feb 03, 2009 8.740 8.750 8.690 8.700 26,589 -0.05(-0.53%)
Feb 02, 2009 8.700 8.750 8.540 8.746 21,253 +0.05(+0.53%)
Jan 30, 2009 8.780 8.940 8.600 8.700 0 +0.07(+0.81%)
Jan 29, 2009 8.700 8.770 8.570 8.630 19,997 -0.10(-1.15%)
Jan 28, 2009 8.650 8.800 8.620 8.730 20,615 +0.05(+0.61%)
Jan 27, 2009 8.670 8.740 8.600 8.677 25,244 +0.01(+0.08%)
Jan 26, 2009 8.740 8.990 8.520 8.670 40,729 +0.03(+0.35%)
Jan 23, 2009 8.410 8.780 8.410 8.640 48,230 -0.06(-0.69%)
Jan 22, 2009 8.840 8.840 8.699 8.700 20,167 -0.10(-1.14%)
Jan 21, 2009 8.940 9.000 8.760 8.800 51,890 -0.20(-2.22%)
Jan 20, 2009 9.240 9.330 8.760 9.000 172,430 +0.04(+0.45%)
Jan 16, 2009 9.040 9.040 8.900 8.960 113,756 +0.09(+1.01%)
Jan 15, 2009 8.600 8.890 8.600 8.870 57,237 +0.05(+0.57%)
Jan 14, 2009 8.890 9.000 8.700 8.820 21,103 -0.06(-0.68%)
Jan 13, 2009 8.840 9.200 8.820 8.880 61,043 +0.13(+1.49%)
Jan 12, 2009 8.700 8.850 8.506 8.750 121,135 -0.03(-0.34%)
Jan 09, 2009 9.050 9.050 8.600 8.780 51,958 -0.13(-1.46%)
Jan 08, 2009 8.790 8.950 8.740 8.910 38,302 +0.16(+1.83%)
Jan 07, 2009 8.770 9.080 8.670 8.750 72,886 -0.02(-0.23%)
Jan 06, 2009 8.470 8.950 8.470 8.770 106,353 +0.06(+0.69%)
Jan 05, 2009 8.800 9.000 8.710 8.710 42,072 -0.05(-0.57%)
Jan 02, 2009 8.530 8.870 8.500 8.760 0 +0.31(+3.67%)
Jan 01, 2009 8.300 8.800 8.300 8.450 0 +0.00(+0.00%)
Dec 31, 2008 8.300 8.800 8.300 8.450 55,750 +0.16(+1.93%)
Dec 30, 2008 8.120 8.450 8.044 8.290 52,236 +0.17(+2.09%)
Dec 29, 2008 8.740 8.740 8.120 8.120 35,869 -0.83(-9.27%)
Dec 26, 2008 9.020 9.050 8.870 8.950 54,352 +0.23(+2.64%)
Dec 24, 2008 8.810 8.820 8.710 8.720 11,634 -0.15(-1.69%)
Dec 23, 2008 9.480 9.480 8.600 8.870 48,063 +0.09(+1.03%)
Dec 22, 2008 9.510 9.510 8.750 8.780 59,886 -0.03(-0.28%)
Dec 19, 2008 8.720 9.100 8.702 8.805 28,332 -0.09(-0.96%)
Dec 18, 2008 8.850 9.250 8.700 8.890 59,163 +0.12(+1.37%)
Dec 17, 2008 9.100 9.100 8.620 8.770 46,620 +0.32(+3.79%)
Dec 16, 2008 8.250 8.550 8.150 8.450 58,619 +0.20(+2.42%)
Dec 15, 2008 7.970 10.08 7.970 8.250 72,852 +0.45(+5.77%)
Dec 12, 2008 8.490 8.490 7.750 7.800 16,481 -0.10(-1.27%)
Dec 11, 2008 7.590 8.070 7.590 7.900 33,577 +0.30(+3.95%)
Dec 10, 2008 7.690 7.850 7.590 7.600 52,458 -0.13(-1.68%)
Dec 09, 2008 7.740 7.740 7.510 7.730 33,433 +0.05(+0.65%)
Dec 08, 2008 7.730 7.740 7.510 7.680 22,474 +0.20(+2.67%)
Dec 05, 2008 7.370 7.480 7.070 7.480 38,126 +0.09(+1.22%)
Dec 04, 2008 7.440 7.470 7.300 7.390 9,665 -0.06(-0.81%)
Dec 03, 2008 7.420 7.450 7.150 7.450 22,197 +0.04(+0.54%)
Dec 02, 2008 7.430 7.430 6.750 7.410 20,175 +0.16(+2.21%)
Dec 01, 2008 7.740 7.740 7.220 7.250 17,865 -0.49(-6.33%)
Nov 28, 2008 7.420 7.740 7.230 7.740 25,814 +0.32(+4.31%)
Nov 26, 2008 7.010 7.460 6.780 7.420 30,146 +0.19(+2.63%)
Nov 25, 2008 7.040 7.230 6.970 7.230 22,950 +0.24(+3.43%)
Nov 24, 2008 7.020 7.020 6.550 6.990 67,176 +0.49(+7.54%)
Nov 21, 2008 6.450 6.850 6.250 6.500 75,789 -0.03(-0.46%)
Nov 20, 2008 6.880 7.300 6.510 6.530 78,119 -0.77(-10.55%)
Nov 19, 2008 7.730 7.730 7.290 7.300 47,823 -0.20(-2.67%)
Nov 18, 2008 7.710 7.950 7.420 7.500 36,106 -0.08(-1.06%)
Nov 17, 2008 7.450 7.750 7.450 7.580 29,039 -0.01(-0.13%)
Nov 14, 2008 7.750 7.840 7.400 7.590 38,208 -0.21(-2.69%)
Nov 13, 2008 8.120 8.250 7.250 7.800 246,482 -0.37(-4.53%)
Nov 12, 2008 8.340 8.380 8.080 8.170 41,951 -0.35(-4.11%)
Nov 11, 2008 8.690 8.780 8.500 8.520 36,612 -0.17(-1.96%)
Nov 10, 2008 8.730 8.900 8.645 8.690 56,078 +0.02(+0.23%)
Nov 07, 2008 8.600 8.710 8.570 8.670 31,804 +0.07(+0.81%)
Nov 06, 2008 8.460 8.650 8.340 8.600 69,749 -0.06(-0.69%)
Nov 05, 2008 8.570 8.700 8.450 8.660 30,597 -0.01(-0.12%)
Nov 04, 2008 8.450 8.710 8.430 8.670 64,884 +0.36(+4.28%)
Nov 03, 2008 8.220 8.490 8.220 8.314 29,254 +0.12(+1.40%)
Oct 31, 2008 8.260 8.340 8.150 8.199 15,765 -0.20(-2.39%)
Oct 30, 2008 8.350 8.560 8.350 8.400 38,250 +0.17(+2.03%)
Oct 29, 2008 7.780 8.240 7.780 8.233 29,863 +0.38(+4.88%)
Oct 28, 2008 7.520 7.850 7.520 7.850 77,091 +0.17(+2.19%)
Oct 27, 2008 7.230 7.850 7.230 7.682 18,277 +0.08(+1.08%)
Oct 24, 2008 7.620 7.800 7.260 7.600 34,991 -0.40(-5.00%)
Oct 23, 2008 8.300 8.300 7.340 8.000 61,257 -0.17(-2.08%)
Oct 22, 2008 8.490 8.590 8.000 8.170 59,910 -0.50(-5.77%)
Oct 21, 2008 8.720 8.800 8.440 8.670 43,814 -0.27(-3.07%)
Oct 20, 2008 7.840 8.945 7.840 8.945 70,283 +0.44(+5.22%)
Oct 17, 2008 7.980 8.770 7.980 8.501 28,273 +0.15(+1.81%)
Oct 16, 2008 7.990 8.350 7.860 8.350 19,569 +0.25(+3.06%)
Oct 15, 2008 9.150 9.150 7.950 8.102 59,007 -0.40(-4.68%)
Oct 14, 2008 8.170 8.700 8.040 8.500 50,228 +0.60(+7.57%)
Oct 13, 2008 7.190 7.902 7.190 7.902 104,747 +0.80(+11.30%)
Oct 10, 2008 7.260 7.380 6.750 7.100 90,629 -0.67(-8.63%)
Oct 09, 2008 7.730 8.700 7.730 7.771 24,243 -0.58(-6.94%)
Oct 08, 2008 8.240 9.270 6.980 8.350 134,664 -0.35(-4.05%)
Oct 07, 2008 9.040 9.140 8.360 8.702 48,726 -0.40(-4.37%)
Oct 06, 2008 9.320 9.620 8.850 9.100 65,993 -0.70(-7.14%)
Oct 03, 2008 9.840 9.840 9.650 9.800 0 +0.06(+0.62%)
Oct 02, 2008 10.47 10.47 9.720 9.740 20,305 -0.30(-2.99%)
Oct 01, 2008 9.850 10.04 9.810 10.04 10,054 +0.17(+1.72%)
Sep 30, 2008 9.430 9.870 9.430 9.870 104,420 +0.25(+2.60%)
Sep 29, 2008 9.950 10.09 9.620 9.620 52,770 -0.48(-4.75%)
Sep 26, 2008 10.13 10.13 10.00 10.10 0 -0.25(-2.42%)
Sep 25, 2008 10.34 10.46 10.34 10.35 53,430 +0.01(+0.10%)
Sep 24, 2008 10.29 10.39 10.29 10.34 31,350 +0.04(+0.39%)
Sep 23, 2008 10.42 10.44 10.20 10.30 37,320 -0.12(-1.15%)
Sep 22, 2008 10.01 10.42 10.01 10.42 43,850 +0.27(+2.66%)
Sep 19, 2008 10.31 10.31 10.03 10.15 0 +0.65(+6.84%)
Sep 18, 2008 9.210 9.650 9.210 9.500 57,102 +0.03(+0.32%)
Sep 17, 2008 9.750 9.780 9.250 9.470 95,649 -0.33(-3.37%)
Sep 16, 2008 9.950 10.00 9.570 9.800 97,549 -0.24(-2.39%)
Sep 15, 2008 10.00 10.28 9.980 10.04 60,937 -0.26(-2.52%)
Sep 12, 2008 10.35 10.35 9.860 10.30 117,461 +0.05(+0.49%)
Sep 11, 2008 10.46 10.46 10.14 10.25 56,449 -0.30(-2.84%)
Sep 10, 2008 10.61 10.70 10.49 10.55 65,256 -0.22(-2.04%)
Sep 09, 2008 10.81 10.81 10.67 10.77 17,573 -0.05(-0.46%)
Sep 08, 2008 10.73 10.89 10.73 10.82 28,122 +0.07(+0.65%)
Sep 05, 2008 10.54 10.83 10.54 10.75 0 -0.07(-0.65%)
Sep 04, 2008 11.05 11.15 10.69 10.82 52,997 -0.22(-1.99%)
Sep 03, 2008 11.39 11.39 10.91 11.04 38,420 +0.01(+0.09%)
Sep 02, 2008 11.20 11.20 11.00 11.03 29,342 -0.17(-1.49%)
Aug 29, 2008 11.26 11.26 11.20 11.20 0 -0.06(-0.56%)
Aug 28, 2008 11.20 11.29 10.87 11.26 11,088 +0.04(+0.36%)
Aug 27, 2008 11.12 11.28 11.10 11.22 22,113 +0.04(+0.39%)
Aug 26, 2008 11.15 11.18 11.13 11.18 19,981 -0.02(-0.21%)
Aug 25, 2008 11.30 11.32 11.18 11.20 5,069 -0.10(-0.88%)
Aug 22, 2008 11.33 11.34 11.20 11.30 13,415 +0.00(+0.00%)
Aug 21, 2008 11.25 11.34 11.23 11.30 36,862 +0.05(+0.48%)
Aug 20, 2008 11.47 11.47 11.18 11.25 49,072 -0.10(-0.92%)
Aug 19, 2008 11.26 11.35 11.24 11.35 17,029 +0.06(+0.53%)
Aug 18, 2008 11.23 11.29 11.18 11.29 19,336 +0.03(+0.31%)
Aug 15, 2008 11.25 11.30 11.22 11.26 0 -0.06(-0.57%)
Aug 14, 2008 11.20 11.33 11.20 11.32 22,271 +0.14(+1.25%)
Aug 13, 2008 11.25 11.34 11.18 11.18 18,600 -0.06(-0.53%)
Aug 12, 2008 11.37 11.37 11.10 11.24 19,395 -0.05(-0.44%)
Aug 11, 2008 11.40 11.43 11.03 11.29 87,985 -0.14(-1.22%)
Aug 08, 2008 11.50 11.55 11.40 11.43 50,470 -0.08(-0.70%)
Aug 07, 2008 11.63 11.63 11.51 11.51 20,259 -0.11(-0.95%)
Aug 06, 2008 11.73 11.73 11.62 11.62 12,477 -0.14(-1.19%)
Aug 05, 2008 11.71 11.79 11.70 11.76 19,739 -0.04(-0.34%)
Aug 04, 2008 11.70 11.80 11.70 11.80 10,317 +0.09(+0.77%)
Aug 01, 2008 11.60 11.81 11.60 11.71 10,906 -0.03(-0.26%)
Jul 31, 2008 11.70 11.82 11.70 11.74 17,355 +0.01(+0.09%)
Jul 30, 2008 11.81 11.86 11.67 11.73 24,387 -0.13(-1.10%)
Jul 29, 2008 11.86 11.86 11.63 11.86 25,327 +0.13(+1.11%)
Jul 28, 2008 11.86 11.86 11.68 11.73 16,833 +0.01(+0.09%)
Jul 25, 2008 11.65 11.73 11.65 11.72 6,254 +0.02(+0.17%)
Jul 24, 2008 11.70 11.78 11.70 11.70 17,156 -0.06(-0.51%)
Jul 23, 2008 11.85 11.85 11.75 11.76 59,893 -0.09(-0.76%)
Jul 22, 2008 11.75 11.90 11.75 11.85 16,893 +0.03(+0.25%)
Jul 21, 2008 11.80 11.82 11.71 11.82 38,156 +0.08(+0.66%)
Jul 18, 2008 11.68 11.78 11.65 11.74 47,185 +0.12(+1.05%)
Jul 17, 2008 11.60 11.69 11.58 11.62 14,330 +0.08(+0.72%)
Jul 16, 2008 11.40 11.63 11.35 11.54 82,200 +0.13(+1.11%)
Jul 15, 2008 11.72 11.72 11.17 11.41 136,747 -0.28(-2.40%)
Jul 14, 2008 11.70 11.72 11.64 11.69 25,741 +0.04(+0.34%)
Jul 11, 2008 11.74 11.74 11.63 11.65 28,514 -0.18(-1.52%)
Jul 10, 2008 11.69 11.83 11.69 11.83 39,735 +0.12(+1.02%)
Jul 09, 2008 11.75 11.78 11.70 11.71 25,437 -0.01(-0.09%)
Jul 08, 2008 11.84 11.84 11.70 11.72 15,365 -0.03(-0.26%)
Jul 07, 2008 11.70 11.85 11.70 11.75 18,044 +0.00(+0.00%)
Jul 04, 2008 11.79 11.88 11.72 11.75 27,310 +0.00(+0.00%)
Jul 03, 2008 11.79 11.88 11.72 11.75 27,310 -0.12(-1.01%)
Jul 02, 2008 11.80 11.90 11.79 11.87 26,511 +0.03(+0.25%)
Jul 01, 2008 11.86 11.90 11.80 11.84 36,658 -0.04(-0.34%)
Jun 30, 2008 11.95 11.98 11.88 11.88 24,856 -0.07(-0.59%)
Jun 27, 2008 12.04 12.11 11.95 11.95 20,449 -0.10(-0.82%)
Jun 26, 2008 12.05 12.08 11.98 12.05 17,579 -0.07(-0.58%)
Jun 25, 2008 12.08 12.23 12.04 12.12 13,334 +0.08(+0.66%)
Jun 24, 2008 12.01 12.18 12.01 12.04 23,826 -0.12(-0.99%)
Jun 23, 2008 12.15 12.18 12.12 12.16 16,659 +0.01(+0.08%)
Jun 20, 2008 12.15 12.15 12.10 12.15 4,400 +0.05(+0.41%)
Jun 19, 2008 12.20 12.20 12.00 12.10 18,537 -0.05(-0.41%)
Jun 18, 2008 12.12 12.22 12.12 12.15 8,046 -0.03(-0.25%)
Jun 17, 2008 12.15 12.21 12.12 12.18 19,118 +0.04(+0.33%)
Jun 16, 2008 11.95 12.21 11.95 12.14 34,756 +0.19(+1.59%)
Jun 13, 2008 12.09 12.09 11.89 11.95 34,094 -0.14(-1.16%)
Jun 12, 2008 12.12 12.14 12.09 12.09 9,809 -0.04(-0.33%)
Jun 11, 2008 12.21 12.25 12.12 12.13 19,248 -0.15(-1.19%)
Jun 10, 2008 12.27 12.37 12.24 12.28 6,709 +0.03(+0.21%)
Jun 09, 2008 12.26 12.37 12.23 12.25 14,150 -0.10(-0.81%)
Jun 06, 2008 12.31 12.37 12.29 12.35 15,017 -0.06(-0.48%)
Jun 05, 2008 12.32 12.43 12.32 12.41 5,050 +0.09(+0.73%)
Jun 04, 2008 12.35 12.40 12.32 12.32 19,605 -0.04(-0.29%)
Jun 03, 2008 12.38 12.39 12.30 12.36 13,587 -0.02(-0.20%)
Jun 02, 2008 12.49 12.49 12.36 12.38 17,753 -0.02(-0.16%)
May 30, 2008 12.46 12.49 12.40 12.40 10,397 -0.02(-0.16%)
May 29, 2008 12.38 12.49 12.35 12.42 13,533 +0.02(+0.16%)
May 28, 2008 12.31 12.50 12.31 12.40 13,620 -0.09(-0.72%)
May 27, 2008 12.59 12.59 12.45 12.49 21,639 +0.02(+0.14%)
May 26, 2008 12.35 12.60 12.35 12.47 0 +0.00(+0.00%)
May 23, 2008 12.35 12.60 12.35 12.47 87,050 +0.12(+0.99%)
May 22, 2008 12.47 12.48 12.20 12.35 30,888 +0.00(+0.00%)
May 21, 2008 12.32 12.50 12.32 12.35 38,375 +0.01(+0.08%)
May 20, 2008 12.36 12.37 12.30 12.34 24,500 +0.01(+0.08%)
May 19, 2008 12.25 12.40 12.25 12.33 27,581 +0.10(+0.82%)
May 16, 2008 12.28 12.34 12.23 12.23 14,600 +0.00(+0.00%)
May 15, 2008 12.24 12.29 12.20 12.23 11,810 +0.02(+0.13%)
May 14, 2008 12.20 12.25 12.20 12.21 5,100 -0.03(-0.27%)
May 13, 2008 12.25 12.27 12.15 12.25 12,283 +0.03(+0.22%)
May 12, 2008 12.13 12.25 12.13 12.22 14,509 -0.03(-0.24%)
May 09, 2008 12.19 12.25 12.15 12.25 10,228 +0.08(+0.66%)
May 08, 2008 12.20 12.20 12.15 12.17 21,131 +0.01(+0.08%)
May 07, 2008 12.20 12.28 12.14 12.16 13,055 -0.10(-0.82%)
May 06, 2008 12.27 12.30 12.24 12.26 26,862 -0.01(-0.08%)
May 05, 2008 12.25 12.28 12.21 12.27 15,287 +0.07(+0.57%)
May 02, 2008 12.20 12.24 12.19 12.20 8,387 -0.02(-0.16%)
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.