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 (%)
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%)
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.