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 (%)
Jun 30, 2015 8.520 8.640 8.510 8.600 17,346 +0.09(+1.06%)
Jun 29, 2015 8.610 8.610 8.430 8.510 31,849 -0.12(-1.39%)
Jun 26, 2015 8.710 8.730 8.600 8.630 37,348 -0.08(-0.92%)
Jun 25, 2015 8.730 8.751 8.700 8.710 14,311 -0.04(-0.46%)
Jun 24, 2015 8.770 8.780 8.670 8.750 39,575 -0.02(-0.23%)
Jun 23, 2015 8.680 8.780 8.680 8.770 28,668 +0.06(+0.69%)
Jun 22, 2015 8.680 8.740 8.680 8.710 31,156 -0.02(-0.23%)
Jun 19, 2015 8.700 9.100 8.700 8.730 67,794 +0.01(+0.11%)
Jun 18, 2015 8.810 8.810 8.720 8.720 21,169 -0.08(-0.91%)
Jun 17, 2015 8.730 8.820 8.700 8.800 49,103 +0.03(+0.34%)
Jun 16, 2015 8.740 8.795 8.730 8.770 30,806 +0.00(+0.00%)
Jun 15, 2015 8.770 8.860 8.600 8.770 34,584 -0.03(-0.34%)
Jun 12, 2015 8.830 8.870 8.790 8.800 33,137 -0.03(-0.34%)
Jun 11, 2015 8.800 8.870 8.780 8.830 43,303 +0.00(+0.00%)
Jun 10, 2015 8.780 8.880 8.780 8.830 58,624 -0.03(-0.34%)
Jun 09, 2015 8.870 8.880 8.830 8.860 35,417 -0.01(-0.11%)
Jun 08, 2015 8.860 8.880 8.820 8.870 24,207 -0.01(-0.11%)
Jun 05, 2015 9.000 9.000 8.870 8.880 53,320 -0.10(-1.11%)
Jun 04, 2015 9.100 9.110 8.900 8.980 50,982 -0.13(-1.43%)
Jun 03, 2015 9.170 9.200 9.110 9.110 27,072 -0.04(-0.44%)
Jun 02, 2015 9.130 9.160 9.130 9.150 32,753 -0.00(-0.00%)
Jun 01, 2015 9.180 9.190 9.120 9.150 20,004 +0.02(+0.22%)
May 29, 2015 9.230 9.236 9.130 9.130 19,306 -0.08(-0.87%)
May 28, 2015 9.220 9.250 9.170 9.210 24,968 -0.03(-0.32%)
May 27, 2015 9.240 9.260 9.230 9.240 9,971 -0.03(-0.28%)
May 26, 2015 9.290 9.320 9.266 9.266 14,054 -0.02(-0.26%)
May 22, 2015 9.290 9.290 9.290 9.290 4,800 -0.03(-0.32%)
May 21, 2015 9.360 9.360 9.290 9.320 14,019 -0.01(-0.11%)
May 20, 2015 9.340 9.367 9.290 9.330 24,124 -0.05(-0.53%)
May 19, 2015 9.460 9.460 9.380 9.380 10,431 -0.08(-0.85%)
May 18, 2015 9.500 9.510 9.460 9.460 21,260 +0.00(+0.00%)
May 15, 2015 9.510 9.530 9.440 9.460 25,230 -0.08(-0.84%)
May 14, 2015 9.470 9.540 9.470 9.540 14,160 +0.09(+0.95%)
May 13, 2015 9.450 9.470 9.400 9.450 17,854 +0.07(+0.75%)
May 12, 2015 9.390 9.430 9.380 9.380 11,360 -0.06(-0.63%)
May 11, 2015 9.400 9.440 9.400 9.440 10,196 +0.05(+0.53%)
May 08, 2015 9.400 9.465 9.380 9.390 12,597 -0.02(-0.21%)
May 07, 2015 9.420 9.450 9.380 9.410 12,183 -0.05(-0.53%)
May 06, 2015 9.420 9.500 9.410 9.460 21,080 +0.02(+0.21%)
May 05, 2015 9.510 9.510 9.420 9.440 24,525 -0.06(-0.63%)
May 04, 2015 9.450 9.520 9.430 9.500 32,800 -0.09(-0.94%)
May 01, 2015 9.620 9.620 9.570 9.590 14,926 -0.03(-0.31%)
Apr 30, 2015 9.700 9.720 9.572 9.620 39,734 -0.07(-0.72%)
Apr 29, 2015 9.620 9.790 9.620 9.690 33,305 +0.08(+0.83%)
Apr 28, 2015 9.630 9.640 9.600 9.610 50,052 +0.00(+0.00%)
Apr 27, 2015 9.510 9.640 9.500 9.610 28,000 +0.10(+1.05%)
Apr 24, 2015 9.530 9.530 9.480 9.510 9,634 +0.00(+0.00%)
Apr 23, 2015 9.520 9.530 9.470 9.510 17,272 +0.00(+0.00%)
Apr 22, 2015 9.460 9.590 9.430 9.510 23,093 +0.09(+0.96%)
Apr 21, 2015 9.400 9.468 9.400 9.420 21,190 -0.01(-0.11%)
Apr 20, 2015 9.450 9.450 9.400 9.430 16,261 -0.06(-0.63%)
Apr 17, 2015 9.350 9.490 9.320 9.490 30,234 +0.02(+0.21%)
Apr 16, 2015 9.460 9.520 9.460 9.470 28,202 +0.06(+0.64%)
Apr 15, 2015 9.450 9.450 9.410 9.410 21,609 +0.01(+0.11%)
Apr 14, 2015 9.450 9.450 9.400 9.400 30,372 +0.02(+0.18%)
Apr 13, 2015 9.470 9.470 9.370 9.383 29,482 -0.10(-1.02%)
Apr 10, 2015 9.470 9.483 9.450 9.480 8,048 +0.03(+0.32%)
Apr 09, 2015 9.470 9.490 9.440 9.450 11,231 +0.00(+0.00%)
Apr 08, 2015 9.500 9.510 9.446 9.450 13,305 -0.02(-0.20%)
Apr 07, 2015 9.440 9.480 9.420 9.469 25,916 +0.06(+0.63%)
Apr 06, 2015 9.370 9.420 9.370 9.410 22,860 +0.05(+0.53%)
Apr 02, 2015 9.320 9.360 9.360 9.360 27,500 +0.00(+0.00%)
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.