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 (%)
Apr 30, 2019 8.280 8.280 8.190 8.220 23,941 +0.02(+0.24%)
Apr 29, 2019 8.180 8.230 8.170 8.200 17,934 +0.01(+0.12%)
Apr 26, 2019 8.180 8.200 8.160 8.190 16,200 +0.00(+0.00%)
Apr 25, 2019 8.170 8.210 8.160 8.190 16,690 +0.01(+0.12%)
Apr 24, 2019 8.190 8.260 8.160 8.180 30,032 -0.04(-0.49%)
Apr 23, 2019 8.200 8.250 8.150 8.220 39,451 +0.04(+0.49%)
Apr 22, 2019 8.140 8.230 8.140 8.180 22,476 -0.03(-0.37%)
Apr 18, 2019 8.190 8.240 8.180 8.210 20,100 -0.03(-0.36%)
Apr 17, 2019 8.260 8.330 8.230 8.240 35,656 -0.01(-0.15%)
Apr 16, 2019 8.290 8.290 8.239 8.253 23,294 -0.02(-0.21%)
Apr 15, 2019 8.320 8.320 8.250 8.270 48,806 -0.02(-0.24%)
Apr 12, 2019 8.240 8.330 8.240 8.290 23,300 +0.06(+0.74%)
Apr 11, 2019 8.150 8.240 8.150 8.229 25,038 +0.07(+0.84%)
Apr 10, 2019 8.150 8.223 8.124 8.160 28,416 -0.04(-0.49%)
Apr 09, 2019 8.200 8.290 8.200 8.200 20,515 -0.02(-0.24%)
Apr 08, 2019 8.150 8.281 8.150 8.220 25,609 +0.03(+0.37%)
Apr 05, 2019 8.220 8.241 8.170 8.190 22,300 -0.03(-0.36%)
Apr 04, 2019 8.240 8.290 8.179 8.220 12,902 +0.04(+0.49%)
Apr 03, 2019 8.190 8.284 8.180 8.180 24,324 -0.02(-0.24%)
Apr 02, 2019 8.200 8.240 8.190 8.200 58,557 +0.03(+0.37%)
Apr 01, 2019 8.210 8.210 8.110 8.170 22,183 +0.04(+0.49%)
Mar 29, 2019 8.240 8.250 8.120 8.130 30,800 -0.01(-0.12%)
Mar 28, 2019 8.160 8.160 8.110 8.140 28,911 +0.00(+0.01%)
Mar 27, 2019 8.150 8.163 8.130 8.139 23,247 -0.00(-0.01%)
Mar 26, 2019 8.130 8.161 8.130 8.140 13,133 +0.00(+0.00%)
Mar 25, 2019 8.230 8.230 8.120 8.140 26,900 -0.06(-0.73%)
Mar 22, 2019 8.210 8.240 8.156 8.200 16,300 +0.00(+0.00%)
Mar 21, 2019 8.110 8.235 8.110 8.200 13,844 +0.03(+0.37%)
Mar 20, 2019 8.100 8.170 8.100 8.170 24,105 +0.00(+0.00%)
Mar 19, 2019 8.130 8.180 8.130 8.170 33,092 +0.05(+0.61%)
Mar 18, 2019 8.120 8.130 8.113 8.120 10,668 -0.01(-0.12%)
Mar 15, 2019 8.110 8.156 8.110 8.130 31,900 +0.05(+0.62%)
Mar 14, 2019 8.070 8.150 8.070 8.080 13,639 +0.02(+0.25%)
Mar 13, 2019 8.080 8.160 8.060 8.060 21,417 -0.01(-0.12%)
Mar 12, 2019 8.050 8.110 8.050 8.070 18,687 -0.01(-0.12%)
Mar 11, 2019 8.100 8.110 8.080 8.080 17,862 +0.02(+0.25%)
Mar 08, 2019 8.060 8.060 8.050 8.060 19,000 +0.00(+0.00%)
Mar 07, 2019 8.080 8.080 8.040 8.060 10,846 -0.07(-0.86%)
Mar 06, 2019 8.120 8.190 8.054 8.130 35,403 +0.01(+0.12%)
Mar 05, 2019 8.130 8.130 8.120 8.120 5,916 -0.02(-0.25%)
Mar 04, 2019 8.110 8.140 8.060 8.140 22,056 +0.02(+0.25%)
Mar 01, 2019 8.130 8.200 8.110 8.120 32,700 +0.01(+0.12%)
Feb 28, 2019 8.130 8.130 8.090 8.110 11,514 -0.02(-0.25%)
Feb 27, 2019 8.050 8.130 8.040 8.130 19,385 +0.06(+0.74%)
Feb 26, 2019 8.070 8.110 8.040 8.070 10,167 +0.03(+0.37%)
Feb 25, 2019 8.110 8.130 8.040 8.040 25,353 -0.07(-0.86%)
Feb 22, 2019 8.100 8.110 8.080 8.110 24,900 +0.03(+0.37%)
Feb 21, 2019 8.080 8.090 8.050 8.080 29,303 +0.02(+0.25%)
Feb 20, 2019 8.100 8.100 8.050 8.060 25,365 -0.06(-0.74%)
Feb 19, 2019 8.130 8.170 8.100 8.120 43,327 -0.01(-0.12%)
Feb 15, 2019 8.130 8.190 8.110 8.130 39,900 +0.01(+0.12%)
Feb 14, 2019 8.100 8.160 8.014 8.120 60,929 +0.02(+0.25%)
Feb 13, 2019 8.070 8.100 8.070 8.100 10,469 +0.03(+0.37%)
Feb 12, 2019 8.070 8.080 8.040 8.070 23,034 +0.03(+0.33%)
Feb 11, 2019 7.990 8.050 7.990 8.043 10,107 +0.06(+0.80%)
Feb 08, 2019 7.970 7.985 7.970 7.980 4,300 -0.03(-0.37%)
Feb 07, 2019 7.980 8.020 7.980 8.010 13,696 +0.03(+0.38%)
Feb 06, 2019 7.990 8.014 7.970 7.980 16,129 -0.00(-0.00%)
Feb 05, 2019 7.980 7.990 7.940 7.980 8,866 -0.01(-0.12%)
Feb 04, 2019 7.940 7.990 7.890 7.990 35,339 +0.06(+0.76%)
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.