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 29, 2022 5.700 6.110 5.630 5.960 93,596 +0.34(+6.05%)
Apr 28, 2022 6.200 6.200 5.574 5.620 125,292 -0.49(-8.02%)
Apr 27, 2022 6.060 6.200 6.040 6.110 37,640 +0.05(+0.83%)
Apr 26, 2022 6.320 6.321 6.000 6.060 53,905 -0.21(-3.35%)
Apr 25, 2022 6.260 6.450 6.250 6.270 49,407 -0.08(-1.26%)
Apr 22, 2022 6.340 6.380 6.290 6.350 42,420 +0.02(+0.32%)
Apr 21, 2022 6.490 6.520 6.325 6.330 39,452 -0.17(-2.62%)
Apr 20, 2022 6.560 6.560 6.450 6.500 89,856 +0.01(+0.15%)
Apr 19, 2022 6.450 6.500 6.350 6.490 78,185 +0.09(+1.41%)
Apr 18, 2022 6.380 6.446 6.330 6.400 76,240 +0.07(+1.11%)
Apr 14, 2022 6.305 6.350 6.270 6.330 13,040 +0.07(+1.12%)
Apr 13, 2022 6.420 6.440 6.240 6.260 51,468 -0.07(-1.11%)
Apr 12, 2022 6.350 6.350 6.260 6.330 11,880 +0.04(+0.64%)
Apr 11, 2022 6.340 6.360 6.290 6.290 31,752 -0.06(-0.94%)
Apr 08, 2022 6.360 6.470 6.350 6.350 41,099 -0.07(-1.09%)
Apr 07, 2022 6.360 6.500 6.357 6.420 31,845 +0.05(+0.78%)
Apr 06, 2022 6.500 6.500 6.355 6.370 34,831 +0.07(+1.11%)
Apr 05, 2022 6.370 6.380 6.300 6.300 43,292 -0.02(-0.32%)
Apr 04, 2022 6.300 6.320 6.170 6.320 67,507 +0.18(+2.93%)
Apr 01, 2022 6.150 6.250 6.100 6.140 35,593 +0.01(+0.16%)
Mar 31, 2022 6.280 6.330 6.120 6.130 34,029 -0.01(-0.16%)
Mar 30, 2022 6.020 6.200 6.020 6.140 23,781 +0.06(+0.99%)
Mar 29, 2022 6.040 6.175 6.032 6.080 54,513 +0.03(+0.50%)
Mar 28, 2022 6.230 6.230 6.011 6.050 53,275 -0.13(-2.10%)
Mar 25, 2022 6.120 6.200 6.100 6.180 18,774 +0.04(+0.65%)
Mar 24, 2022 6.180 6.270 6.120 6.140 34,950 -0.10(-1.56%)
Mar 23, 2022 6.270 6.300 6.210 6.238 30,035 -0.06(-0.99%)
Mar 22, 2022 6.140 6.300 6.140 6.300 71,956 +0.18(+2.94%)
Mar 21, 2022 6.060 6.150 6.050 6.120 51,547 +0.06(+0.99%)
Mar 18, 2022 6.000 6.130 6.000 6.060 63,877 +0.07(+1.17%)
Mar 17, 2022 5.940 6.073 5.890 5.990 42,380 +0.10(+1.70%)
Mar 16, 2022 5.770 5.990 5.770 5.890 44,704 +0.09(+1.55%)
Mar 15, 2022 5.640 5.820 5.560 5.800 54,226 +0.25(+4.50%)
Mar 14, 2022 5.750 5.830 5.550 5.550 68,396 -0.21(-3.65%)
Mar 11, 2022 5.810 6.000 5.710 5.760 87,834 -0.12(-2.04%)
Mar 10, 2022 5.870 6.218 5.870 5.880 45,628 +0.01(+0.17%)
Mar 09, 2022 6.080 6.140 5.870 5.870 95,944 -0.31(-5.02%)
Mar 08, 2022 6.250 6.517 6.000 6.180 69,757 -0.04(-0.64%)
Mar 07, 2022 6.410 6.530 6.220 6.220 79,670 -0.24(-3.72%)
Mar 04, 2022 6.560 6.870 6.440 6.460 85,352 -0.15(-2.27%)
Mar 03, 2022 6.680 6.680 6.550 6.610 36,748 -0.07(-1.05%)
Mar 02, 2022 6.700 6.800 6.650 6.680 30,493 -0.03(-0.45%)
Mar 01, 2022 6.760 6.879 6.690 6.710 26,934 -0.06(-0.89%)
Feb 28, 2022 6.690 7.000 6.690 6.770 39,366 +0.15(+2.27%)
Feb 25, 2022 6.550 6.710 6.550 6.620 52,483 +0.03(+0.46%)
Feb 24, 2022 6.300 6.620 6.250 6.590 73,924 -0.07(-1.03%)
Feb 23, 2022 6.900 6.900 6.640 6.658 44,409 -0.24(-3.50%)
Feb 22, 2022 7.100 7.100 6.740 6.900 71,680 -0.32(-4.43%)
Feb 18, 2022 7.220 0 -0.13(-1.77%)
Feb 17, 2022 7.320 7.360 7.320 7.350 40,473 +0.00(+0.00%)
Feb 16, 2022 7.350 7.360 7.300 7.350 29,428 +0.01(+0.14%)
Feb 15, 2022 7.300 7.340 7.218 7.340 31,143 +0.04(+0.55%)
Feb 14, 2022 7.140 7.300 7.140 7.300 30,701 +0.16(+2.20%)
Feb 11, 2022 7.260 7.270 7.110 7.143 54,720 -0.07(-0.93%)
Feb 10, 2022 7.240 7.250 7.160 7.210 30,960 -0.05(-0.69%)
Feb 09, 2022 7.160 7.294 7.160 7.260 45,563 +0.09(+1.26%)
Feb 08, 2022 7.230 7.250 7.160 7.170 13,788 -0.06(-0.83%)
Feb 07, 2022 7.200 7.250 7.200 7.230 9,803 +0.02(+0.28%)
Feb 04, 2022 7.230 7.240 7.200 7.210 19,364 -0.03(-0.42%)
Feb 03, 2022 7.200 7.240 22,525 +0.00(+0.00%)
Feb 02, 2022 7.210 7.250 7.200 7.240 42,911 -0.01(-0.14%)
Feb 01, 2022 7.270 7.380 7.220 7.250 59,215 -0.01(-0.14%)
Jan 31, 2022 7.230 7.260 7.260 44,831 +0.10(+1.40%)
Jan 28, 2022 7.090 7.160 7.050 7.160 15,561 +0.05(+0.70%)
Jan 27, 2022 7.020 7.140 6.990 7.110 38,475 +0.17(+2.45%)
Jan 26, 2022 7.030 7.060 6.940 6.940 24,315 -0.05(-0.72%)
Jan 25, 2022 6.870 7.040 6.740 6.990 53,709 +0.09(+1.30%)
Jan 24, 2022 6.950 7.260 6.770 6.900 85,478 -0.06(-0.86%)
Jan 21, 2022 7.200 7.205 6.930 6.960 55,980 -0.27(-3.73%)
Jan 20, 2022 7.220 7.260 7.200 7.230 41,419 +0.01(+0.14%)
Jan 19, 2022 7.200 7.220 7.150 7.220 28,103 +0.03(+0.42%)
Jan 18, 2022 7.400 7.400 7.150 7.190 73,861 -0.06(-0.83%)
Jan 14, 2022 7.250 0 -0.04(-0.55%)
Jan 13, 2022 7.290 7.340 7.290 7.290 44,837 +0.02(+0.28%)
Jan 12, 2022 7.330 7.400 7.260 7.270 53,009 -0.05(-0.68%)
Jan 11, 2022 7.320 7.370 7.290 7.320 26,135 +0.05(+0.69%)
Jan 10, 2022 7.220 7.270 7.192 7.270 36,000 +0.05(+0.69%)
Jan 07, 2022 7.170 7.290 7.140 7.220 47,695 +0.04(+0.56%)
Jan 06, 2022 7.150 7.210 7.100 7.180 42,572 +0.01(+0.14%)
Jan 05, 2022 7.250 7.350 7.110 7.170 48,823 -0.06(-0.83%)
Jan 04, 2022 7.310 7.350 7.220 7.230 65,292 -0.11(-1.47%)
Jan 03, 2022 7.340 7.382 7.330 7.338 43,285 -0.01(-0.10%)
Dec 31, 2021 7.400 7.463 7.330 7.345 37,636 -0.08(-1.01%)
Dec 30, 2021 7.450 7.481 7.350 7.420 63,810 -0.01(-0.13%)
Dec 29, 2021 7.540 7.540 7.430 7.430 62,974 -0.20(-2.62%)
Dec 28, 2021 7.490 7.700 7.440 7.630 54,304 +0.16(+2.14%)
Dec 27, 2021 7.290 7.570 7.290 7.470 68,283 +0.18(+2.47%)
Dec 23, 2021 7.050 7.429 7.050 7.290 70,633 +0.28(+3.99%)
Dec 22, 2021 6.820 7.045 6.817 7.010 57,235 +0.20(+2.94%)
Dec 21, 2021 6.850 6.924 6.780 6.810 49,725 +0.03(+0.44%)
Dec 20, 2021 6.950 6.960 6.780 6.780 48,808 -0.19(-2.73%)
Dec 17, 2021 7.080 7.080 6.940 6.970 61,529 -0.09(-1.27%)
Dec 16, 2021 7.030 7.210 7.000 7.060 43,424 +0.06(+0.86%)
Dec 15, 2021 6.880 7.061 6.880 7.000 25,178 +0.12(+1.74%)
Dec 14, 2021 6.810 6.897 6.750 6.880 53,765 +0.03(+0.44%)
Dec 13, 2021 7.040 7.040 6.700 6.850 126,534 -0.16(-2.28%)
Dec 10, 2021 7.220 7.270 7.000 7.010 106,856 -0.20(-2.77%)
Dec 09, 2021 7.350 7.390 7.210 7.210 70,099 -0.15(-2.04%)
Dec 08, 2021 7.550 7.550 7.250 7.360 168,315 -0.19(-2.52%)
Dec 07, 2021 7.860 8.300 7.500 7.550 75,443 -0.31(-3.94%)
Dec 06, 2021 8.050 8.050 7.840 7.860 108,457 -0.21(-2.60%)
Dec 03, 2021 8.080 8.117 8.070 8.070 16,299 -0.03(-0.37%)
Dec 02, 2021 8.170 8.233 8.030 8.100 37,486 -0.09(-1.10%)
Dec 01, 2021 8.270 8.270 8.180 8.190 30,813 +0.01(+0.12%)
Nov 30, 2021 8.340 8.365 8.170 8.180 30,500 -0.05(-0.61%)
Nov 29, 2021 8.250 8.300 8.200 8.230 32,438 -0.02(-0.24%)
Nov 26, 2021 8.240 8.335 8.200 8.250 22,720 -0.01(-0.12%)
Nov 24, 2021 8.290 8.290 8.240 8.260 20,669 +0.00(+0.00%)
Nov 23, 2021 8.420 8.420 8.251 8.260 10,164 -0.04(-0.48%)
Nov 22, 2021 8.420 8.420 8.270 8.300 34,871 -0.05(-0.60%)
Nov 19, 2021 8.330 8.400 8.260 8.350 18,842 +0.02(+0.24%)
Nov 18, 2021 8.330 8.380 8.345 8.330 51,023 -0.11(-1.30%)
Nov 17, 2021 8.430 8.500 8.351 8.440 67,700 +0.04(+0.48%)
Nov 16, 2021 8.380 8.420 8.350 8.400 58,232 +0.01(+0.12%)
Nov 15, 2021 8.480 8.480 8.350 8.390 33,653 -0.01(-0.12%)
Nov 12, 2021 8.350 8.400 8.300 8.400 27,644 +0.02(+0.24%)
Nov 11, 2021 8.340 8.400 8.337 8.380 42,284 +0.02(+0.24%)
Nov 10, 2021 8.300 8.360 30,769 +0.00(+0.00%)
Nov 09, 2021 8.400 8.430 8.280 8.360 36,981 -0.04(-0.48%)
Nov 08, 2021 8.420 8.430 8.371 8.400 37,856 +0.01(+0.12%)
Nov 05, 2021 8.340 8.400 8.330 8.390 41,408 +0.05(+0.60%)
Nov 04, 2021 8.300 8.440 8.250 8.340 37,209 +0.06(+0.72%)
Nov 03, 2021 8.400 8.425 8.240 8.280 45,143 -0.15(-1.78%)
Nov 02, 2021 8.430 8.430 8.240 8.430 39,648 +0.08(+0.96%)
Nov 01, 2021 8.350 8.379 8.350 8.350 35,666 +0.00(+0.00%)
Oct 29, 2021 8.210 8.500 8.210 8.350 51,037 +0.14(+1.71%)
Oct 28, 2021 8.130 8.210 8.130 8.210 16,192 +0.05(+0.60%)
Oct 27, 2021 8.160 8.210 8.131 8.161 30,627 +0.03(+0.38%)
Oct 26, 2021 8.090 8.130 41,406 +0.07(+0.87%)
Oct 25, 2021 8.080 8.120 8.030 8.060 34,295 -0.02(-0.25%)
Oct 22, 2021 8.040 8.120 8.010 8.080 22,631 +0.00(+0.00%)
Oct 21, 2021 8.080 8.130 8.000 8.080 54,627 +0.00(+0.00%)
Oct 20, 2021 8.070 8.120 8.070 8.080 49,175 +0.01(+0.12%)
Oct 19, 2021 8.120 8.155 8.050 8.070 26,898 -0.03(-0.37%)
Oct 18, 2021 8.050 8.200 8.030 8.100 42,029 +0.03(+0.37%)
Oct 15, 2021 8.010 8.090 7.950 8.070 57,935 +0.17(+2.15%)
Oct 14, 2021 7.920 7.990 7.900 7.900 45,904 +0.00(+0.00%)
Oct 13, 2021 7.910 7.940 7.875 7.900 40,186 -0.01(-0.13%)
Oct 12, 2021 7.640 7.910 7.500 7.910 101,530 +0.21(+2.73%)
Oct 11, 2021 7.700 7.910 7.660 7.700 94,386 -0.21(-2.65%)
Oct 08, 2021 7.930 8.080 7.910 7.910 24,184 -0.07(-0.88%)
Oct 07, 2021 7.960 8.030 7.952 7.980 31,214 -0.02(-0.25%)
Oct 06, 2021 8.050 8.110 7.950 8.000 45,756 -0.05(-0.62%)
Oct 05, 2021 8.040 8.150 8.040 8.050 40,633 -0.02(-0.25%)
Oct 04, 2021 8.250 8.250 8.010 8.070 18,188 -0.10(-1.22%)
Oct 01, 2021 8.200 8.242 8.150 8.170 16,674 -0.03(-0.37%)
Sep 30, 2021 8.170 8.300 8.100 8.200 40,110 +0.07(+0.86%)
Sep 29, 2021 8.070 8.180 7.950 8.130 25,138 +0.06(+0.74%)
Sep 28, 2021 8.120 8.160 7.970 8.070 29,011 -0.06(-0.74%)
Sep 27, 2021 7.950 8.200 7.930 8.130 59,580 -0.12(-1.45%)
Sep 24, 2021 8.700 8.700 8.150 8.250 108,919 -0.38(-4.40%)
Sep 23, 2021 8.600 8.650 8.571 8.630 26,024 +0.00(+0.00%)
Sep 22, 2021 8.660 8.700 8.620 8.630 30,804 -0.03(-0.35%)
Sep 21, 2021 8.860 8.930 8.640 8.660 15,528 -0.34(-3.78%)
Sep 20, 2021 8.940 9.010 8.700 9.000 38,486 +0.08(+0.90%)
Sep 17, 2021 8.700 8.920 8.620 8.920 39,835 +0.16(+1.83%)
Sep 16, 2021 8.680 8.760 8.680 8.760 25,879 +0.05(+0.57%)
Sep 15, 2021 8.680 8.720 8.650 8.710 31,313 +0.01(+0.11%)
Sep 14, 2021 8.750 8.760 8.700 8.700 25,659 -0.05(-0.57%)
Sep 13, 2021 8.750 8.750 8.710 8.750 12,630 +0.03(+0.34%)
Sep 10, 2021 8.690 8.720 8.640 8.720 12,227 -0.03(-0.34%)
Sep 09, 2021 8.600 8.750 8.550 8.750 24,066 +0.15(+1.74%)
Sep 08, 2021 8.620 8.640 8.590 8.600 17,146 -0.02(-0.23%)
Sep 07, 2021 8.660 8.695 8.560 8.620 24,086 -0.04(-0.46%)
Sep 03, 2021 8.580 8.690 8.500 8.660 43,291 +0.13(+1.52%)
Sep 02, 2021 8.710 8.730 8.520 8.530 39,632 -0.18(-2.07%)
Sep 01, 2021 8.710 8.860 8.666 8.710 18,357 -0.11(-1.25%)
Aug 31, 2021 8.690 8.870 8.648 8.820 25,671 +0.13(+1.50%)
Aug 30, 2021 8.550 8.700 8.450 8.690 26,611 +0.22(+2.60%)
Aug 27, 2021 8.340 8.570 8.250 8.470 64,995 +0.12(+1.44%)
Aug 26, 2021 8.300 8.630 8.300 8.350 108,243 +0.04(+0.48%)
Aug 25, 2021 9.280 9.418 8.120 8.310 248,089 -1.11(-11.78%)
Aug 24, 2021 9.380 9.450 9.353 9.420 17,304 +0.04(+0.43%)
Aug 23, 2021 9.390 9.450 9.250 9.380 26,789 -0.08(-0.85%)
Aug 20, 2021 9.570 9.660 9.350 9.460 38,333 -0.15(-1.56%)
Aug 19, 2021 9.680 9.680 9.560 9.610 23,654 -0.10(-1.03%)
Aug 18, 2021 9.620 9.744 9.620 9.710 28,971 +0.05(+0.52%)
Aug 17, 2021 9.600 9.720 9.600 9.660 40,886 +0.06(+0.63%)
Aug 16, 2021 9.600 9.689 9.500 9.600 46,837 -0.05(-0.52%)
Aug 13, 2021 9.400 9.670 9.400 9.650 26,185 +0.20(+2.12%)
Aug 12, 2021 9.590 9.643 9.450 9.450 24,051 -0.14(-1.46%)
Aug 11, 2021 9.600 9.660 9.500 9.590 39,760 -0.06(-0.62%)
Aug 10, 2021 9.550 9.650 9.450 9.650 32,115 +0.15(+1.58%)
Aug 09, 2021 9.420 9.500 9.350 9.500 45,658 +0.08(+0.85%)
Aug 06, 2021 9.470 9.470 9.310 9.420 20,031 +0.01(+0.11%)
Aug 05, 2021 9.350 9.450 9.255 9.410 42,838 +0.06(+0.64%)
Aug 04, 2021 9.340 9.350 9.100 9.350 33,904 +0.10(+1.08%)
Aug 03, 2021 9.170 9.250 9.050 9.250 27,570 +0.07(+0.76%)
Aug 02, 2021 9.320 9.350 9.171 9.180 25,491 -0.13(-1.40%)
Jul 30, 2021 9.340 9.350 9.250 9.310 27,554 +0.06(+0.65%)
Jul 29, 2021 9.100 9.250 9.090 9.250 18,676 +0.12(+1.31%)
Jul 28, 2021 9.350 9.350 9.110 9.130 51,999 -0.20(-2.14%)
Jul 27, 2021 9.010 9.330 8.980 9.330 21,511 +0.34(+3.78%)
Jul 26, 2021 8.770 9.070 8.730 8.990 25,116 +0.17(+1.93%)
Jul 23, 2021 8.900 8.970 8.740 8.820 39,325 -0.01(-0.11%)
Jul 22, 2021 9.020 9.020 8.680 8.830 75,223 -0.26(-2.86%)
Jul 21, 2021 9.150 9.150 9.030 9.090 19,630 +0.03(+0.28%)
Jul 20, 2021 9.150 9.207 9.030 9.065 33,822 -0.09(-0.93%)
Jul 19, 2021 9.120 9.240 9.060 9.150 74,059 +0.03(+0.33%)
Jul 16, 2021 9.030 9.125 9.020 9.120 48,560 +0.11(+1.22%)
Jul 15, 2021 9.300 9.330 9.010 9.010 48,577 -0.14(-1.53%)
Jul 14, 2021 9.150 9.217 9.037 9.150 42,300 -0.10(-1.08%)
Jul 13, 2021 9.240 9.250 9.020 9.250 21,984 +0.06(+0.65%)
Jul 12, 2021 9.120 9.240 9.020 9.190 31,941 +0.06(+0.66%)
Jul 09, 2021 9.010 9.150 9.010 9.130 21,761 +0.07(+0.77%)
Jul 08, 2021 9.010 9.100 9.000 9.060 20,408 -0.07(-0.77%)
Jul 07, 2021 9.040 9.130 9.000 9.130 23,041 +0.07(+0.82%)
Jul 06, 2021 9.130 9.130 8.954 9.056 49,181 -0.03(-0.38%)
Jul 02, 2021 8.930 9.090 8.830 9.090 32,679 +0.15(+1.69%)
Jul 01, 2021 9.080 9.100 8.920 8.939 23,771 -0.14(-1.55%)
Jun 30, 2021 9.050 9.100 8.980 9.080 38,187 +0.07(+0.78%)
Jun 29, 2021 8.980 9.020 8.970 9.010 30,829 +0.01(+0.11%)
Jun 28, 2021 8.970 9.010 8.870 9.000 23,648 +0.04(+0.45%)
Jun 25, 2021 8.900 8.980 8.857 8.960 33,755 +0.05(+0.56%)
Jun 24, 2021 8.900 8.950 8.830 8.910 29,845 +0.01(+0.11%)
Jun 23, 2021 8.900 8.900 8.850 8.900 20,261 +0.00(+0.00%)
Jun 22, 2021 8.900 9.000 8.780 8.900 27,837 -0.08(-0.89%)
Jun 21, 2021 8.860 9.000 8.860 8.980 74,734 +0.13(+1.47%)
Jun 18, 2021 8.710 8.940 8.690 8.850 54,254 +0.08(+0.91%)
Jun 17, 2021 8.690 8.770 8.680 8.770 28,298 +0.08(+0.92%)
Jun 16, 2021 8.680 8.750 8.650 8.690 39,231 +0.03(+0.35%)
Jun 15, 2021 8.730 8.730 8.620 8.660 30,554 -0.02(-0.23%)
Jun 14, 2021 8.700 8.750 8.590 8.680 51,256 -0.03(-0.34%)
Jun 11, 2021 8.720 8.740 8.610 8.710 26,286 +0.06(+0.69%)
Jun 10, 2021 8.630 8.720 8.611 8.650 20,018 +0.01(+0.12%)
Jun 09, 2021 8.630 8.660 8.507 8.640 19,725 +0.11(+1.29%)
Jun 08, 2021 8.460 8.700 8.460 8.530 37,242 +0.09(+1.07%)
Jun 07, 2021 8.540 8.647 8.400 8.440 49,508 -0.06(-0.71%)
Jun 04, 2021 8.370 8.700 8.370 8.500 42,122 +0.14(+1.67%)
Jun 03, 2021 8.360 8.475 8.000 8.360 147,215 -0.10(-1.18%)
Jun 02, 2021 8.630 8.690 8.560 8.460 119,744 -0.24(-2.76%)
Jun 01, 2021 8.890 8.898 8.680 8.700 63,562 -0.18(-2.03%)
May 28, 2021 9.000 9.000 8.880 8.880 49,222 -0.10(-1.11%)
May 27, 2021 8.840 8.980 8.800 8.980 27,387 +0.10(+1.13%)
May 26, 2021 8.760 8.920 8.760 8.880 46,851 +0.10(+1.14%)
May 25, 2021 8.800 8.920 8.750 8.780 21,931 -0.02(-0.23%)
May 24, 2021 8.840 8.899 8.730 8.800 16,277 +0.03(+0.34%)
May 21, 2021 8.830 8.890 8.770 8.770 15,876 -0.05(-0.57%)
May 20, 2021 8.920 8.920 8.750 8.820 60,630 -0.17(-1.89%)
May 19, 2021 8.910 9.010 8.890 8.990 18,659 +0.08(+0.90%)
May 18, 2021 9.090 9.095 8.800 8.910 43,950 -0.10(-1.11%)
May 17, 2021 8.820 9.020 8.785 9.010 74,478 +0.19(+2.15%)
May 14, 2021 8.800 8.850 8.645 8.820 51,935 -0.04(-0.45%)
May 13, 2021 8.540 8.860 8.540 8.860 30,401 +0.32(+3.75%)
May 12, 2021 8.560 8.660 8.535 8.540 21,411 -0.06(-0.70%)
May 11, 2021 8.600 8.624 8.500 8.600 20,802 -0.02(-0.23%)
May 10, 2021 8.680 8.690 8.580 8.620 31,575 +0.01(+0.12%)
May 07, 2021 8.540 8.610 8.500 8.610 21,570 +0.11(+1.29%)
May 06, 2021 8.500 8.520 8.490 8.500 17,886 +0.01(+0.12%)
May 05, 2021 8.505 8.540 8.480 8.490 24,463 -0.01(-0.12%)
May 04, 2021 8.450 8.540 8.450 8.500 7,901 +0.04(+0.47%)
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.