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 )

5.990 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
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.