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 )

5.970 +0.080 (+1.36%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 27, 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 (%)
Jul 31, 2018 3.794 3.794 3.747 3.752 68,929 +0.03(+0.75%)
Jul 30, 2018 3.794 3.794 3.719 3.724 98,300 -0.06(-1.48%)
Jul 27, 2018 3.798 3.798 3.761 3.780 57,644 -0.01(-0.25%)
Jul 26, 2018 3.761 3.789 3.743 3.789 27,963 +0.04(+0.99%)
Jul 25, 2018 3.747 3.771 3.729 3.752 82,818 -0.02(-0.49%)
Jul 24, 2018 3.738 3.780 3.729 3.771 72,476 +0.04(+1.00%)
Jul 23, 2018 3.724 3.743 3.724 3.733 70,084 +0.01(+0.25%)
Jul 20, 2018 3.761 3.761 3.696 3.724 41,634 -0.01(-0.25%)
Jul 19, 2018 3.729 3.733 3.716 3.733 60,285 +0.01(+0.25%)
Jul 18, 2018 3.733 3.733 3.701 3.724 78,037 +0.01(+0.37%)
Jul 17, 2018 3.724 3.724 3.687 3.710 62,919 +0.01(+0.37%)
Jul 16, 2018 3.701 3.701 3.687 3.696 40,982 +0.00(+0.12%)
Jul 13, 2018 3.701 3.701 3.683 3.692 51,160 +0.00(+0.13%)
Jul 12, 2018 3.664 3.692 3.632 3.687 52,260 +0.00(+0.13%)
Jul 11, 2018 3.669 3.687 3.668 3.683 90,760 +0.02(+0.63%)
Jul 10, 2018 3.641 3.669 3.627 3.660 41,077 +0.04(+1.02%)
Jul 09, 2018 3.646 3.662 3.618 3.623 54,957 +0.00(+0.13%)
Jul 06, 2018 3.650 3.650 3.609 3.618 44,432 -0.00(-0.13%)
Jul 05, 2018 3.669 3.669 3.623 3.623 29,728 -0.03(-0.76%)
Jul 03, 2018 3.650 3.650 3.650 0 +0.02(+0.51%)
Jul 02, 2018 3.650 3.655 3.623 3.632 37,474 -0.02(-0.50%)
Jun 29, 2018 3.646 3.650 50,771 +0.00(+0.13%)
Jun 28, 2018 3.641 3.646 3.618 3.646 38,305 +0.00(+0.13%)
Jun 27, 2018 3.641 3.646 3.618 3.641 101,107 +0.02(+0.64%)
Jun 26, 2018 3.637 3.637 3.609 3.618 36,328 +0.00(+0.06%)
Jun 25, 2018 3.627 3.632 3.600 3.616 47,962 -0.00(-0.10%)
Jun 22, 2018 3.618 3.627 3.613 3.620 48,012 +0.01(+0.30%)
Jun 21, 2018 3.600 3.655 3.600 3.609 50,719 -0.01(-0.25%)
Jun 20, 2018 3.646 3.650 3.618 3.618 63,529 -0.00(-0.13%)
Jun 19, 2018 3.609 3.632 3.609 3.623 20,501 +0.00(+0.13%)
Jun 18, 2018 3.632 3.643 3.609 3.618 73,971 +0.00(+0.00%)
Jun 15, 2018 3.627 3.618 3.618 41,627 -0.01(-0.25%)
Jun 14, 2018 3.609 3.634 3.609 3.627 91,161 +0.00(+0.13%)
Jun 13, 2018 3.655 3.655 3.609 3.623 83,563 -0.01(-0.25%)
Jun 12, 2018 3.650 3.650 3.632 3.632 37,586 -0.00(-0.13%)
Jun 11, 2018 3.641 3.650 3.632 3.636 64,298 -0.00(-0.13%)
Jun 08, 2018 3.678 3.678 3.627 3.641 32,685 -0.03(-0.87%)
Jun 07, 2018 3.682 3.687 3.627 3.673 93,068 -0.01(-0.25%)
Jun 06, 2018 3.655 3.682 50,974 +0.03(+0.75%)
Jun 05, 2018 3.678 3.678 3.632 3.655 111,197 -0.01(-0.37%)
Jun 04, 2018 3.673 3.696 3.664 3.668 69,981 -0.02(-0.50%)
Jun 01, 2018 3.710 3.723 3.678 3.687 78,242 +0.01(+0.25%)
May 31, 2018 3.732 3.741 3.678 3.678 82,795 -0.02(-0.49%)
May 30, 2018 3.719 3.741 3.696 3.696 67,523 -0.01(-0.25%)
May 29, 2018 3.723 3.741 3.691 3.705 92,019 -0.00(-0.12%)
May 25, 2018 3.710 3.710 3.710 0 +0.00(+0.00%)
May 24, 2018 3.719 3.719 3.673 3.710 98,707 -0.00(-0.12%)
May 23, 2018 3.700 3.714 3.682 3.714 75,162 +0.02(+0.62%)
May 22, 2018 3.673 3.705 3.673 3.691 58,929 -0.00(-0.12%)
May 21, 2018 3.714 3.728 3.678 3.696 104,361 +0.00(+0.12%)
May 18, 2018 3.714 3.723 3.655 3.691 154,408 -0.02(-0.49%)
May 17, 2018 3.746 3.764 3.682 3.709 132,993 -0.01(-0.37%)
May 16, 2018 3.696 3.746 3.696 3.723 78,716 +0.00(+0.12%)
May 15, 2018 3.737 3.755 3.687 3.718 110,349 -0.04(-0.96%)
May 14, 2018 3.741 3.764 3.737 3.755 103,963 +0.01(+0.36%)
May 11, 2018 3.759 3.780 3.691 3.741 202,083 -0.02(-0.60%)
May 10, 2018 3.741 3.800 3.741 3.764 40,590 +0.01(+0.21%)
May 09, 2018 3.750 3.764 3.741 3.756 41,773 +0.01(+0.16%)
May 08, 2018 3.795 3.802 3.700 3.750 126,020 -0.07(-1.78%)
May 07, 2018 3.859 3.859 3.809 3.818 127,601 -0.05(-1.17%)
May 04, 2018 3.863 3.895 3.863 3.863 36,245 -0.02(-0.47%)
May 03, 2018 3.877 3.891 3.877 3.882 24,410 +0.00(+0.12%)
May 02, 2018 3.868 3.931 3.868 3.877 26,770 +0.00(+0.03%)
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.