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 )

5.580 +0.020 (+0.36%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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, 2020 5.870 5.870 5.600 5.630 50,981 -0.01(-0.18%)
Apr 29, 2020 5.590 5.690 5.490 5.640 33,083 +0.09(+1.62%)
Apr 28, 2020 5.410 5.590 5.410 5.550 40,856 +0.03(+0.54%)
Apr 27, 2020 5.530 5.620 5.500 5.520 46,446 -0.01(-0.18%)
Apr 24, 2020 5.550 5.617 5.510 5.530 32,000 -0.03(-0.54%)
Apr 23, 2020 5.620 5.620 5.560 5.560 14,257 +0.00(+0.00%)
Apr 22, 2020 5.680 5.680 5.560 5.560 29,847 +0.00(+0.00%)
Apr 21, 2020 5.674 5.690 5.510 5.560 52,591 -0.13(-2.29%)
Apr 20, 2020 5.870 5.890 5.660 5.691 78,063 -0.20(-3.39%)
Apr 17, 2020 5.850 5.893 5.830 5.890 52,300 -0.01(-0.17%)
Apr 16, 2020 5.940 6.034 5.780 5.900 61,297 -0.04(-0.67%)
Apr 15, 2020 6.000 6.060 5.860 5.940 46,774 -0.07(-1.16%)
Apr 14, 2020 5.860 6.269 5.860 6.010 20,577 +0.02(+0.33%)
Apr 13, 2020 6.550 6.550 5.940 5.990 49,816 -0.03(-0.50%)
Apr 09, 2020 5.940 6.090 5.895 6.020 42,000 +0.21(+3.61%)
Apr 08, 2020 5.730 5.936 5.700 5.810 49,428 +0.13(+2.29%)
Apr 07, 2020 5.800 5.938 5.620 5.680 40,499 +0.12(+2.16%)
Apr 06, 2020 5.300 5.680 5.300 5.560 55,117 +0.24(+4.51%)
Apr 03, 2020 5.380 5.388 5.320 5.320 23,800 -0.14(-2.56%)
Apr 02, 2020 5.370 5.550 5.330 5.460 37,394 +0.14(+2.63%)
Apr 01, 2020 5.330 5.367 5.210 5.320 50,040 -0.10(-1.85%)
Mar 31, 2020 5.380 5.480 5.301 5.420 82,777 +0.04(+0.74%)
Mar 30, 2020 5.310 5.420 5.300 5.380 29,118 +0.02(+0.37%)
Mar 27, 2020 5.350 5.410 5.245 5.360 24,700 -0.06(-1.11%)
Mar 26, 2020 5.180 5.480 5.180 5.420 25,726 +0.26(+5.04%)
Mar 25, 2020 4.880 5.339 4.880 5.160 51,626 +0.24(+4.88%)
Mar 24, 2020 4.930 5.237 4.858 4.920 33,648 +0.39(+8.61%)
Mar 23, 2020 4.400 4.780 4.100 4.530 113,065 -0.37(-7.55%)
Mar 20, 2020 4.630 5.120 4.630 4.900 52,800 +0.08(+1.66%)
Mar 19, 2020 4.300 4.930 3.930 4.820 184,175 +0.19(+4.10%)
Mar 18, 2020 4.950 5.140 4.460 4.630 104,854 -0.87(-15.82%)
Mar 17, 2020 5.900 5.900 5.434 5.500 28,338 -0.35(-5.98%)
Mar 16, 2020 5.800 5.980 5.520 5.850 27,777 -0.33(-5.34%)
Mar 13, 2020 6.240 6.290 5.550 6.180 108,800 +0.15(+2.49%)
Mar 12, 2020 6.550 6.640 5.600 6.030 186,852 -0.77(-11.32%)
Mar 11, 2020 7.000 7.348 6.800 6.800 50,764 -0.28(-3.95%)
Mar 10, 2020 7.350 7.350 7.060 7.080 50,194 -0.06(-0.84%)
Mar 09, 2020 7.110 7.420 7.100 7.140 62,754 -0.38(-5.05%)
Mar 06, 2020 7.500 7.540 7.410 7.520 33,500 -0.14(-1.83%)
Mar 05, 2020 7.670 7.770 7.659 7.660 32,716 -0.07(-0.87%)
Mar 04, 2020 7.630 7.850 7.630 7.727 49,971 +0.08(+1.01%)
Mar 03, 2020 7.650 7.845 7.630 7.650 39,266 +0.03(+0.39%)
Mar 02, 2020 7.410 7.810 7.370 7.620 98,744 +0.42(+5.83%)
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.