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 (%)
Sep 28, 2018 8.450 8.560 8.430 8.450 38,500 -0.08(-0.94%)
Sep 27, 2018 8.570 8.570 8.530 8.530 16,223 -0.01(-0.12%)
Sep 26, 2018 8.520 8.550 8.450 8.540 51,019 +0.04(+0.47%)
Sep 25, 2018 8.500 8.750 8.453 8.500 42,646 +0.00(+0.00%)
Sep 24, 2018 8.520 8.600 8.450 8.500 33,876 +0.00(+0.00%)
Sep 21, 2018 8.630 8.630 8.500 8.500 41,400 -0.24(-2.75%)
Sep 20, 2018 8.420 8.850 8.420 8.740 46,188 +0.32(+3.80%)
Sep 19, 2018 8.390 8.420 8.384 8.420 21,347 -0.02(-0.24%)
Sep 18, 2018 8.220 8.440 8.220 8.440 51,914 +0.21(+2.55%)
Sep 17, 2018 8.230 8.430 8.220 8.230 21,302 -0.07(-0.84%)
Sep 14, 2018 8.370 8.390 8.300 8.300 16,100 -0.05(-0.60%)
Sep 13, 2018 8.310 8.370 8.280 8.350 30,354 +0.07(+0.85%)
Sep 12, 2018 8.140 8.280 8.140 8.280 18,404 +0.10(+1.22%)
Sep 11, 2018 8.090 8.180 8.010 8.180 24,937 +0.07(+0.86%)
Sep 10, 2018 8.090 8.110 8.043 8.110 27,248 +0.06(+0.75%)
Sep 07, 2018 8.050 8.070 8.000 8.050 40,200 +0.07(+0.88%)
Sep 06, 2018 7.980 8.118 7.980 7.980 25,535 -0.03(-0.37%)
Sep 05, 2018 8.010 8.119 8.000 8.010 42,107 -0.03(-0.37%)
Sep 04, 2018 8.160 8.160 8.040 8.040 24,572 -0.13(-1.59%)
Aug 31, 2018 8.170 8.170 8.170 0 -0.02(-0.24%)
Aug 30, 2018 8.300 8.300 8.190 8.190 33,510 -0.13(-1.56%)
Aug 29, 2018 8.280 8.390 8.240 8.320 67,288 +0.08(+0.97%)
Aug 28, 2018 8.120 8.250 8.100 8.240 92,470 +0.18(+2.23%)
Aug 27, 2018 8.120 8.140 8.050 8.060 15,421 -0.06(-0.74%)
Aug 24, 2018 8.130 8.160 8.050 8.120 32,000 +0.09(+1.12%)
Aug 23, 2018 8.110 8.120 8.000 8.030 26,580 -0.09(-1.11%)
Aug 22, 2018 8.150 8.150 8.050 8.120 37,967 +0.08(+1.00%)
Aug 21, 2018 8.040 8.089 8.000 8.040 40,978 +0.06(+0.75%)
Aug 20, 2018 8.050 8.050 7.980 7.980 44,157 -0.02(-0.25%)
Aug 17, 2018 8.040 8.040 7.960 8.000 23,900 -0.11(-1.36%)
Aug 16, 2018 8.050 8.134 8.050 8.110 40,782 +0.06(+0.75%)
Aug 15, 2018 8.000 8.050 7.930 8.050 33,939 +0.01(+0.12%)
Aug 14, 2018 7.910 8.040 7.890 8.040 60,074 +0.14(+1.77%)
Aug 13, 2018 7.900 7.980 7.801 7.900 70,169 -0.05(-0.63%)
Aug 10, 2018 8.080 8.110 7.950 7.950 67,400 -0.13(-1.61%)
Aug 09, 2018 8.070 8.120 8.070 8.080 16,696 +0.02(+0.25%)
Aug 08, 2018 8.050 8.160 8.050 8.060 29,503 -0.02(-0.25%)
Aug 07, 2018 8.130 8.140 8.080 8.080 24,138 +0.00(+0.00%)
Aug 06, 2018 8.140 8.140 8.050 8.080 41,130 -0.03(-0.37%)
Aug 03, 2018 8.140 8.140 8.080 8.110 25,500 -0.02(-0.25%)
Aug 02, 2018 8.090 8.140 8.080 8.130 31,108 +0.02(+0.25%)
Aug 01, 2018 8.010 8.140 8.010 8.110 33,505 +0.04(+0.50%)
Jul 31, 2018 8.160 8.160 8.060 8.070 32,047 +0.06(+0.75%)
Jul 30, 2018 8.160 8.160 8.000 8.010 45,702 -0.12(-1.48%)
Jul 27, 2018 8.170 8.170 8.090 8.130 26,800 -0.02(-0.25%)
Jul 26, 2018 8.090 8.150 8.050 8.150 13,001 +0.08(+0.99%)
Jul 25, 2018 8.060 8.110 8.020 8.070 38,504 -0.04(-0.49%)
Jul 24, 2018 8.040 8.130 8.020 8.110 33,696 +0.08(+1.00%)
Jul 23, 2018 8.010 8.050 8.010 8.030 32,584 +0.02(+0.25%)
Jul 20, 2018 8.090 8.090 7.950 8.010 19,357 -0.09(-1.11%)
Jul 19, 2018 8.090 8.100 8.063 8.100 27,786 +0.02(+0.25%)
Jul 18, 2018 8.100 8.100 8.030 8.080 35,968 +0.03(+0.37%)
Jul 17, 2018 8.080 8.080 8.000 8.050 29,000 +0.03(+0.37%)
Jul 16, 2018 8.030 8.030 8.000 8.020 18,889 +0.01(+0.12%)
Jul 13, 2018 8.030 8.030 7.990 8.010 23,580 +0.01(+0.12%)
Jul 12, 2018 7.950 8.010 7.881 8.000 24,087 +0.01(+0.13%)
Jul 11, 2018 7.960 8.000 7.958 7.990 41,832 +0.05(+0.63%)
Jul 10, 2018 7.900 7.960 7.870 7.940 18,933 +0.08(+1.02%)
Jul 09, 2018 7.910 7.945 7.850 7.860 25,330 +0.01(+0.13%)
Jul 06, 2018 7.920 7.920 7.830 7.850 20,479 -0.01(-0.13%)
Jul 05, 2018 7.960 7.960 7.860 7.860 13,702 -0.06(-0.76%)
Jul 03, 2018 7.920 7.920 7.920 0 +0.04(+0.51%)
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.