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, 2002 8.900 8.900 8.860 8.880 680,000 -0.01(-0.11%)
Apr 29, 2002 8.880 8.890 8.850 8.890 23,300 +0.04(+0.45%)
Apr 26, 2002 8.840 8.880 8.800 8.850 100,000 -0.04(-0.45%)
Apr 25, 2002 8.890 8.900 8.860 8.890 44,900 +0.00(+0.00%)
Apr 24, 2002 8.850 8.890 8.830 8.890 23,800 +0.03(+0.34%)
Apr 23, 2002 8.830 8.870 8.820 8.860 36,100 +0.05(+0.57%)
Apr 22, 2002 8.820 8.840 8.800 8.810 10,200 +0.01(+0.11%)
Apr 19, 2002 8.780 8.840 8.750 8.800 38,100 +0.06(+0.69%)
Apr 18, 2002 8.760 8.790 8.720 8.740 21,900 -0.02(-0.23%)
Apr 17, 2002 8.770 8.770 8.730 8.760 9,200 +0.05(+0.57%)
Apr 16, 2002 8.760 8.760 8.680 8.710 11,800 -0.01(-0.11%)
Apr 15, 2002 8.750 8.760 8.700 8.720 13,900 -0.03(-0.34%)
Apr 12, 2002 8.760 8.760 8.700 8.750 11,600 +0.00(+0.00%)
Apr 11, 2002 8.750 8.750 8.700 8.750 10,300 +0.00(+0.00%)
Apr 10, 2002 8.740 8.750 8.710 8.750 16,200 +0.02(+0.23%)
Apr 09, 2002 8.740 8.740 8.730 8.730 880,000 -0.01(-0.11%)
Apr 08, 2002 8.710 8.740 8.700 8.740 5,000 +0.04(+0.46%)
Apr 05, 2002 8.740 8.740 8.700 8.700 6,000 -0.04(-0.46%)
Apr 04, 2002 8.740 8.740 8.690 8.740 5,500 +0.00(+0.00%)
Apr 03, 2002 8.740 8.740 8.740 8.740 3,600 +0.04(+0.46%)
Apr 02, 2002 8.700 8.740 8.700 8.700 3,400 -0.01(-0.11%)
Apr 01, 2002 8.710 8.740 8.710 8.710 17,500 -0.03(-0.34%)
Mar 29, 2002 8.650 8.740 8.650 8.740 1,800 +0.00(+0.00%)
Mar 28, 2002 8.650 8.740 8.650 8.740 1,800 +0.10(+1.16%)
Mar 27, 2002 8.710 8.710 8.640 8.640 8,200 -0.07(-0.80%)
Mar 26, 2002 8.680 8.730 8.680 8.710 10,000 +0.01(+0.11%)
Mar 25, 2002 8.700 8.710 8.700 8.700 6,600 +0.00(+0.00%)
Mar 22, 2002 8.660 8.700 8.650 8.700 10,900 +0.01(+0.12%)
Mar 21, 2002 8.720 8.720 8.650 8.690 10,500 +0.04(+0.46%)
Mar 20, 2002 8.650 8.690 8.640 8.650 6,700 -0.04(-0.46%)
Mar 19, 2002 8.650 8.730 8.650 8.690 9,200 -0.02(-0.23%)
Mar 18, 2002 8.700 8.740 8.680 8.710 8,100 +0.01(+0.11%)
Mar 15, 2002 8.760 8.760 8.700 8.700 7,400 -0.06(-0.68%)
Mar 14, 2002 8.810 8.820 8.720 8.760 11,200 -0.04(-0.45%)
Mar 13, 2002 8.790 8.810 8.790 8.800 8,100 +0.05(+0.57%)
Mar 12, 2002 8.710 8.800 8.670 8.750 6,900 -0.06(-0.68%)
Mar 11, 2002 8.750 8.810 8.700 8.810 2,470,000 +0.06(+0.69%)
Mar 08, 2002 8.660 8.750 8.630 8.750 71,400 +0.08(+0.92%)
Mar 07, 2002 8.700 8.700 8.610 8.670 6,500 +0.02(+0.23%)
Mar 06, 2002 8.650 8.720 8.630 8.650 19,100 -0.07(-0.80%)
Mar 05, 2002 8.740 8.740 8.600 8.720 24,200 +0.03(+0.35%)
Mar 04, 2002 8.750 8.750 8.670 8.690 5,700 -0.11(-1.25%)
Mar 01, 2002 8.850 8.870 8.750 8.800 15,100 -0.03(-0.34%)
Feb 28, 2002 8.830 8.830 8.820 8.830 6,300 +0.02(+0.23%)
Feb 27, 2002 8.810 8.830 8.810 8.810 2,900 +0.02(+0.23%)
Feb 26, 2002 8.820 8.820 8.790 8.790 3,600 -0.01(-0.11%)
Feb 25, 2002 8.800 8.830 8.760 8.800 7,400 -0.01(-0.11%)
Feb 22, 2002 8.800 8.830 8.780 8.810 10,300 -0.01(-0.11%)
Feb 21, 2002 8.780 8.820 8.780 8.820 3,000 -0.01(-0.11%)
Feb 20, 2002 8.800 8.830 8.760 8.830 13,200 +0.03(+0.34%)
Feb 19, 2002 8.750 8.800 8.750 8.800 13,300 +0.05(+0.57%)
Feb 18, 2002 8.750 8.750 8.670 8.750 17,900 +0.00(+0.00%)
Feb 15, 2002 8.750 8.750 8.670 8.750 17,900 +0.01(+0.11%)
Feb 14, 2002 8.790 8.790 8.690 8.740 5,400 -0.01(-0.11%)
Feb 13, 2002 8.700 8.780 8.700 8.750 4,800 +0.01(+0.11%)
Feb 12, 2002 8.700 8.740 8.700 8.740 5,400 +0.04(+0.46%)
Feb 11, 2002 8.740 8.740 8.660 8.700 4,600 -0.04(-0.46%)
Feb 08, 2002 8.730 8.740 8.650 8.740 12,200 +0.04(+0.46%)
Feb 07, 2002 8.730 8.730 8.650 8.700 7,000 +0.00(+0.00%)
Feb 06, 2002 8.700 8.700 8.640 8.700 9,500 -0.03(-0.34%)
Feb 05, 2002 8.730 8.740 8.700 8.730 28,100 +0.00(+0.00%)
Feb 04, 2002 8.740 8.740 8.720 8.730 12,100 +0.01(+0.11%)
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.