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 29, 2016 8.670 8.800 8.670 8.710 28,293 -0.06(-0.68%)
Apr 28, 2016 8.630 8.800 8.630 8.770 39,365 +0.19(+2.21%)
Apr 27, 2016 8.600 8.720 8.550 8.580 48,740 +0.00(+0.00%)
Apr 26, 2016 8.550 8.620 8.550 8.580 21,936 +0.01(+0.12%)
Apr 25, 2016 8.570 8.620 8.550 8.570 9,450 -0.02(-0.23%)
Apr 22, 2016 8.510 8.660 8.500 8.590 19,096 +0.08(+0.94%)
Apr 21, 2016 8.500 8.610 8.460 8.510 39,974 +0.05(+0.59%)
Apr 20, 2016 8.490 8.525 8.450 8.460 36,430 -0.04(-0.47%)
Apr 19, 2016 8.520 8.550 8.480 8.500 17,803 -0.01(-0.12%)
Apr 18, 2016 8.460 8.520 8.460 8.510 16,143 -0.01(-0.12%)
Apr 15, 2016 8.450 8.550 8.450 8.520 11,376 +0.06(+0.71%)
Apr 14, 2016 8.510 8.550 8.460 8.460 7,216 -0.09(-1.05%)
Apr 13, 2016 8.520 8.620 8.430 8.550 41,907 +0.03(+0.35%)
Apr 12, 2016 8.470 8.520 8.370 8.520 58,262 +0.05(+0.61%)
Apr 11, 2016 8.400 8.470 8.400 8.468 8,962 +0.07(+0.81%)
Apr 08, 2016 8.470 8.520 8.390 8.400 18,604 -0.03(-0.36%)
Apr 07, 2016 8.500 8.550 8.430 8.430 40,760 -0.09(-1.06%)
Apr 06, 2016 8.390 8.600 8.340 8.520 47,806 +0.15(+1.79%)
Apr 05, 2016 8.280 8.410 8.250 8.370 38,378 -0.02(-0.24%)
Apr 04, 2016 8.480 8.504 8.350 8.390 39,632 -0.10(-1.18%)
Apr 01, 2016 8.400 8.490 8.319 8.490 58,048 +0.09(+1.07%)
Mar 31, 2016 8.400 8.460 8.350 8.400 25,823 +0.04(+0.48%)
Mar 30, 2016 8.270 8.420 8.270 8.360 19,372 +0.11(+1.33%)
Mar 29, 2016 8.250 8.360 8.170 8.250 60,087 +0.06(+0.73%)
Mar 28, 2016 8.420 8.420 8.171 8.190 60,061 -0.18(-2.15%)
Mar 24, 2016 8.300 8.370 8.370 8.370 37,400 -0.01(-0.13%)
Mar 23, 2016 8.410 8.420 8.300 8.381 25,460 -0.04(-0.46%)
Mar 22, 2016 8.450 8.600 8.300 8.420 53,108 +0.00(+0.00%)
Mar 21, 2016 8.410 8.490 8.400 8.420 26,935 +0.02(+0.24%)
Mar 18, 2016 8.240 8.480 8.180 8.400 34,415 +0.18(+2.19%)
Mar 17, 2016 8.030 8.190 8.030 8.220 22,270 +0.22(+2.75%)
Mar 16, 2016 8.110 8.110 8.000 8.000 25,786 -0.16(-1.96%)
Mar 15, 2016 8.030 8.160 8.030 8.160 38,268 +0.09(+1.12%)
Mar 14, 2016 8.100 8.200 8.070 8.070 21,662 +0.00(+0.00%)
Mar 11, 2016 8.090 8.200 8.040 8.070 20,737 -0.02(-0.25%)
Mar 10, 2016 8.080 8.090 8.021 8.090 13,235 +0.01(+0.12%)
Mar 09, 2016 8.090 8.110 7.960 8.080 31,482 -0.04(-0.49%)
Mar 08, 2016 8.040 8.120 8.020 8.120 12,424 +0.11(+1.37%)
Mar 07, 2016 7.990 8.080 7.980 8.010 29,537 -0.06(-0.74%)
Mar 04, 2016 7.870 8.070 7.870 8.070 42,141 +0.25(+3.20%)
Mar 03, 2016 7.810 8.030 7.750 7.820 25,131 +0.05(+0.64%)
Mar 02, 2016 7.770 7.850 7.750 7.770 27,131 -0.06(-0.77%)
Mar 01, 2016 7.750 7.890 7.660 7.830 46,086 +0.14(+1.82%)
Feb 29, 2016 7.780 7.780 7.681 7.690 22,816 -0.06(-0.74%)
Feb 26, 2016 7.790 7.850 7.720 7.747 30,847 +0.05(+0.61%)
Feb 25, 2016 7.670 7.760 7.630 7.700 25,434 +0.07(+0.92%)
Feb 24, 2016 7.730 7.730 7.560 7.630 37,173 -0.17(-2.18%)
Feb 23, 2016 7.700 7.800 7.620 7.800 32,580 +0.12(+1.56%)
Feb 22, 2016 7.620 7.680 7.550 7.680 46,156 +0.06(+0.79%)
Feb 19, 2016 7.580 7.620 7.520 7.620 10,384 +0.07(+0.93%)
Feb 18, 2016 7.530 7.620 7.530 7.550 13,448 +0.01(+0.13%)
Feb 17, 2016 7.600 7.630 7.510 7.540 19,690 -0.03(-0.40%)
Feb 16, 2016 7.560 7.570 7.460 7.570 10,764 -0.03(-0.39%)
Feb 12, 2016 7.640 7.600 7.600 7.600 25,300 +0.06(+0.80%)
Feb 11, 2016 7.580 7.610 7.530 7.540 15,436 -0.04(-0.53%)
Feb 10, 2016 7.480 7.580 7.480 7.580 13,575 +0.10(+1.34%)
Feb 09, 2016 7.440 7.530 7.440 7.480 46,906 +0.01(+0.13%)
Feb 08, 2016 7.640 7.640 7.470 7.470 54,600 -0.18(-2.35%)
Feb 05, 2016 7.680 7.700 7.610 7.650 30,135 -0.02(-0.26%)
Feb 04, 2016 7.500 7.680 7.500 7.670 49,134 +0.15(+1.99%)
Feb 03, 2016 7.540 7.550 7.470 7.520 36,226 +0.01(+0.13%)
Feb 02, 2016 7.480 7.540 7.461 7.510 80,307 +0.01(+0.13%)
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.