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 (%)
Jun 28, 2002 10.23 10.45 10.23 10.40 22,200 +0.13(+1.27%)
Jun 27, 2002 10.22 10.39 10.20 10.27 21,400 -0.08(-0.77%)
Jun 26, 2002 10.29 10.65 10.25 10.35 51,100 +0.10(+0.98%)
Jun 25, 2002 10.42 10.42 10.22 10.25 39,500 +0.24(+2.40%)
Jun 21, 2002 9.980 10.05 9.980 10.01 33,200 +0.11(+1.11%)
Jun 20, 2002 9.800 10.00 9.740 9.900 43,400 +0.16(+1.64%)
Jun 19, 2002 9.740 9.900 9.720 9.740 31,100 +0.02(+0.21%)
Jun 18, 2002 9.820 9.850 9.580 9.720 58,400 -0.16(-1.62%)
Jun 17, 2002 10.05 10.11 9.880 9.880 62,700 -0.24(-2.37%)
Jun 14, 2002 10.04 10.15 10.04 10.12 81,200 +0.04(+0.40%)
Jun 12, 2002 10.09 10.16 10.05 10.08 75,600 +0.02(+0.20%)
Jun 11, 2002 10.04 10.08 10.00 10.06 103,300 +0.02(+0.20%)
Jun 10, 2002 10.05 10.05 10.00 10.04 171,900 +0.09(+0.90%)
Jun 07, 2002 9.960 10.03 9.890 9.950 32,600 +0.07(+0.71%)
Jun 06, 2002 9.890 9.940 9.860 9.880 43,800 +0.04(+0.41%)
Jun 05, 2002 9.920 9.950 9.800 9.840 63,600 +0.07(+0.72%)
May 31, 2002 9.900 9.900 9.750 9.770 43,300 +0.20(+2.09%)
May 28, 2002 9.500 9.580 9.450 9.570 28,500 +0.07(+0.74%)
May 27, 2002 9.550 9.500 9.420 9.500 18,700 +0.00(+0.00%)
May 24, 2002 9.550 9.500 9.420 9.500 18,700 +0.00(+0.00%)
May 23, 2002 9.600 9.600 9.450 9.500 40,200 -0.09(-0.94%)
May 22, 2002 9.490 9.610 9.490 9.590 37,300 +0.12(+1.27%)
May 21, 2002 9.590 9.600 9.450 9.470 31,100 -0.03(-0.32%)
May 20, 2002 9.600 9.610 9.500 9.500 67,300 -0.06(-0.63%)
May 17, 2002 9.460 9.600 9.450 9.560 33,000 +0.10(+1.06%)
May 16, 2002 9.350 9.460 9.350 9.460 42,500 +0.01(+0.11%)
May 15, 2002 9.350 9.450 9.250 9.450 47,000 +0.18(+1.94%)
May 14, 2002 9.350 9.400 9.250 9.270 47,400 -0.01(-0.11%)
May 13, 2002 9.200 9.290 9.150 9.280 123,100 +0.27(+3.00%)
May 10, 2002 9.120 9.120 9.010 9.010 28,000 -0.08(-0.88%)
May 09, 2002 9.000 9.090 9.000 9.090 14,300 +0.14(+1.56%)
May 08, 2002 9.100 9.100 8.950 8.950 38,100 -0.10(-1.10%)
May 07, 2002 9.070 9.100 9.000 9.050 57,300 -0.02(-0.22%)
May 06, 2002 8.960 9.070 8.930 9.070 101,400 +0.11(+1.23%)
May 03, 2002 8.910 8.960 8.900 8.960 57,500 +0.05(+0.56%)
May 02, 2002 8.910 8.910 8.890 8.910 20,200 +0.00(+0.00%)
May 01, 2002 8.890 8.910 8.860 8.910 16,600 +0.03(+0.34%)
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%)
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.