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 (%)
Mar 31, 2020 5.380 5.480 5.301 5.420 82,777 +0.04(+0.74%)
Mar 30, 2020 5.310 5.420 5.300 5.380 29,118 +0.02(+0.37%)
Mar 27, 2020 5.350 5.410 5.245 5.360 24,700 -0.06(-1.11%)
Mar 26, 2020 5.180 5.480 5.180 5.420 25,726 +0.26(+5.04%)
Mar 25, 2020 4.880 5.339 4.880 5.160 51,626 +0.24(+4.88%)
Mar 24, 2020 4.930 5.237 4.858 4.920 33,648 +0.39(+8.61%)
Mar 23, 2020 4.400 4.780 4.100 4.530 113,065 -0.37(-7.55%)
Mar 20, 2020 4.630 5.120 4.630 4.900 52,800 +0.08(+1.66%)
Mar 19, 2020 4.300 4.930 3.930 4.820 184,175 +0.19(+4.10%)
Mar 18, 2020 4.950 5.140 4.460 4.630 104,854 -0.87(-15.82%)
Mar 17, 2020 5.900 5.900 5.434 5.500 28,338 -0.35(-5.98%)
Mar 16, 2020 5.800 5.980 5.520 5.850 27,777 -0.33(-5.34%)
Mar 13, 2020 6.240 6.290 5.550 6.180 108,800 +0.15(+2.49%)
Mar 12, 2020 6.550 6.640 5.600 6.030 186,852 -0.77(-11.32%)
Mar 11, 2020 7.000 7.348 6.800 6.800 50,764 -0.28(-3.95%)
Mar 10, 2020 7.350 7.350 7.060 7.080 50,194 -0.06(-0.84%)
Mar 09, 2020 7.110 7.420 7.100 7.140 62,754 -0.38(-5.05%)
Mar 06, 2020 7.500 7.540 7.410 7.520 33,500 -0.14(-1.83%)
Mar 05, 2020 7.670 7.770 7.659 7.660 32,716 -0.07(-0.87%)
Mar 04, 2020 7.630 7.850 7.630 7.727 49,971 +0.08(+1.01%)
Mar 03, 2020 7.650 7.845 7.630 7.650 39,266 +0.03(+0.39%)
Mar 02, 2020 7.410 7.810 7.370 7.620 98,744 +0.42(+5.83%)
Feb 28, 2020 7.320 7.375 7.050 7.200 137,600 -0.27(-3.61%)
Feb 27, 2020 7.780 7.865 7.420 7.470 117,738 -0.39(-4.96%)
Feb 26, 2020 8.000 8.004 7.850 7.860 79,180 -0.11(-1.38%)
Feb 25, 2020 8.020 8.050 7.930 7.970 70,484 -0.03(-0.38%)
Feb 24, 2020 8.130 8.190 7.980 8.000 64,227 -0.14(-1.72%)
Feb 21, 2020 8.130 8.310 8.130 8.140 89,600 -0.07(-0.85%)
Feb 20, 2020 8.230 8.340 8.170 8.210 83,459 -0.17(-2.03%)
Feb 19, 2020 8.210 8.450 8.210 8.380 96,810 +0.17(+2.07%)
Feb 18, 2020 8.190 8.230 8.170 8.210 86,167 +0.03(+0.36%)
Feb 14, 2020 8.180 8.190 8.120 8.180 55,800 +0.04(+0.49%)
Feb 13, 2020 8.150 8.210 8.120 8.140 63,455 +0.00(+0.00%)
Feb 12, 2020 8.240 8.240 8.120 8.140 100,500 -0.06(-0.73%)
Feb 11, 2020 8.330 8.360 8.200 8.200 69,701 -0.07(-0.85%)
Feb 10, 2020 8.340 8.350 8.120 8.270 47,719 -0.03(-0.36%)
Feb 07, 2020 8.370 8.428 8.300 8.300 40,700 -0.06(-0.72%)
Feb 06, 2020 8.450 8.495 8.350 8.360 20,830 -0.01(-0.12%)
Feb 05, 2020 8.360 8.400 8.310 8.370 25,309 +0.05(+0.60%)
Feb 04, 2020 8.190 8.340 8.190 8.320 59,328 +0.22(+2.72%)
Feb 03, 2020 8.310 8.310 8.081 8.100 57,806 -0.16(-1.94%)
Jan 31, 2020 8.350 8.372 8.260 8.260 19,200 -0.09(-1.08%)
Jan 30, 2020 8.480 8.550 8.312 8.350 60,709 -0.12(-1.42%)
Jan 29, 2020 8.430 8.470 8.395 8.470 55,814 +0.05(+0.59%)
Jan 28, 2020 8.450 8.450 8.340 8.420 38,213 +0.12(+1.45%)
Jan 27, 2020 8.360 8.395 8.300 8.300 11,059 -0.11(-1.31%)
Jan 24, 2020 8.370 8.410 8.340 8.410 27,900 +0.08(+0.96%)
Jan 23, 2020 8.380 8.400 8.330 8.330 21,879 +0.00(+0.00%)
Jan 22, 2020 8.390 8.390 8.285 8.330 18,605 -0.02(-0.24%)
Jan 21, 2020 8.390 8.410 8.250 8.350 47,139 +0.12(+1.50%)
Jan 17, 2020 8.310 8.410 8.180 8.227 40,100 -0.16(-1.90%)
Jan 16, 2020 8.370 8.410 8.360 8.386 61,338 +0.03(+0.31%)
Jan 15, 2020 8.220 8.410 8.220 8.360 57,597 +0.16(+1.89%)
Jan 14, 2020 8.490 8.490 8.180 8.205 63,246 +0.02(+0.30%)
Jan 13, 2020 8.170 8.207 8.130 8.180 57,556 +0.05(+0.62%)
Jan 10, 2020 8.070 8.190 8.070 8.130 63,400 +0.07(+0.87%)
Jan 09, 2020 7.990 8.110 7.990 8.060 45,341 +0.07(+0.88%)
Jan 08, 2020 7.950 8.029 7.950 7.990 30,066 +0.06(+0.76%)
Jan 07, 2020 7.960 8.020 7.930 7.930 42,307 -0.01(-0.13%)
Jan 06, 2020 7.940 8.011 7.930 7.940 52,578 +0.01(+0.13%)
Jan 03, 2020 7.960 7.992 7.930 7.930 26,600 -0.06(-0.75%)
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.