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 )

5.490 -0.030 (-0.54%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 24, 2024 5.520 5.536 5.460 5.490 49,524 -0.03(-0.54%)
Apr 23, 2024 5.440 5.582 5.440 5.520 30,532 +0.10(+1.85%)
Apr 22, 2024 5.450 5.510 5.410 5.420 70,760 -0.09(-1.63%)
Apr 19, 2024 5.630 5.630 5.510 5.510 33,662 +0.01(+0.18%)
Apr 18, 2024 5.530 5.550 5.440 5.500 63,061 +0.00(+0.00%)
Apr 17, 2024 5.400 5.500 5.390 5.500 64,720 +0.12(+2.23%)
Apr 16, 2024 5.390 5.440 5.312 5.380 56,262 -0.04(-0.74%)
Apr 15, 2024 5.410 5.480 5.350 5.420 50,293 +0.09(+1.69%)
Apr 12, 2024 5.310 5.350 5.300 5.330 50,355 +0.02(+0.38%)
Apr 11, 2024 5.460 5.510 5.240 5.310 191,315 -0.17(-3.10%)
Apr 10, 2024 5.550 5.550 5.470 5.480 63,001 -0.01(-0.18%)
Apr 09, 2024 5.540 5.540 5.470 5.490 28,805 +0.01(+0.18%)
Apr 08, 2024 5.450 5.500 5.450 5.480 45,719 +0.03(+0.55%)
Apr 05, 2024 5.450 5.470 5.380 5.450 44,823 +0.01(+0.18%)
Apr 04, 2024 5.480 5.480 5.430 5.440 31,022 +0.02(+0.37%)
Apr 03, 2024 5.450 5.460 5.400 5.420 44,557 -0.02(-0.37%)
Apr 02, 2024 5.350 5.470 5.350 5.440 47,973 +0.03(+0.55%)
Apr 01, 2024 5.400 5.470 5.350 5.410 85,729 -0.02(-0.37%)
Mar 28, 2024 5.420 5.440 5.372 5.430 59,855 +0.03(+0.56%)
Mar 27, 2024 5.350 5.400 5.350 5.400 20,882 +0.05(+0.93%)
Mar 26, 2024 5.340 5.360 5.270 5.350 29,159 +0.06(+1.13%)
Mar 25, 2024 5.320 5.320 5.250 5.290 47,587 -0.01(-0.19%)
Mar 22, 2024 5.350 5.397 5.290 5.300 50,628 -0.08(-1.49%)
Mar 21, 2024 5.350 5.410 5.350 5.380 33,943 +0.09(+1.70%)
Mar 20, 2024 5.330 5.350 5.280 5.290 52,825 -0.09(-1.67%)
Mar 19, 2024 5.420 5.484 5.350 5.380 137,377 -0.01(-0.19%)
Mar 18, 2024 5.320 5.420 5.320 5.390 50,217 +0.02(+0.37%)
Mar 15, 2024 5.320 5.380 5.320 5.370 59,325 +0.05(+0.94%)
Mar 14, 2024 5.410 5.470 5.280 5.320 123,446 -0.08(-1.48%)
Mar 13, 2024 5.420 5.498 5.370 5.400 112,986 +0.02(+0.37%)
Mar 12, 2024 5.550 5.550 5.350 5.380 137,678 -0.19(-3.41%)
Mar 11, 2024 5.580 5.580 5.440 5.570 83,394 +0.03(+0.54%)
Mar 08, 2024 5.540 5.614 5.500 5.540 86,191 -0.01(-0.12%)
Mar 07, 2024 5.600 5.670 5.520 5.547 63,667 -0.03(-0.60%)
Mar 06, 2024 5.630 5.670 5.550 5.580 92,995 +0.03(+0.54%)
Mar 05, 2024 5.650 5.700 5.550 5.550 60,297 -0.10(-1.77%)
Mar 04, 2024 5.600 5.670 5.560 5.650 70,906 +0.09(+1.62%)
Mar 01, 2024 5.550 5.630 5.543 5.560 68,631 -0.02(-0.36%)
Feb 29, 2024 5.550 5.610 5.480 5.580 143,532 +0.04(+0.72%)
Feb 28, 2024 5.640 5.727 5.490 5.540 80,657 -0.20(-3.40%)
Feb 27, 2024 5.710 5.750 5.600 5.735 50,213 +0.06(+0.97%)
Feb 26, 2024 5.820 5.840 5.530 5.680 251,323 -0.14(-2.41%)
Feb 23, 2024 5.590 6.132 5.502 5.820 450,974 +0.25(+4.49%)
Feb 22, 2024 5.570 5.580 5.376 5.570 123,454 +0.11(+2.01%)
Feb 21, 2024 5.520 5.564 5.450 5.460 62,895 -0.05(-0.91%)
Feb 20, 2024 5.450 5.610 5.440 5.510 112,421 +0.07(+1.29%)
Feb 16, 2024 5.420 5.440 5.345 5.440 53,094 +0.06(+1.12%)
Feb 15, 2024 5.340 5.380 5.290 5.380 53,473 +0.08(+1.51%)
Feb 14, 2024 5.200 5.320 5.180 5.300 32,268 +0.13(+2.43%)
Feb 13, 2024 5.310 5.320 5.150 5.174 77,324 -0.15(-2.74%)
Feb 12, 2024 5.220 5.330 5.200 5.320 57,547 +0.12(+2.31%)
Feb 09, 2024 5.170 5.240 5.120 5.200 78,671 +0.02(+0.39%)
Feb 08, 2024 5.250 5.280 5.170 5.180 64,874 +0.01(+0.19%)
Feb 07, 2024 5.280 5.290 5.170 5.170 67,783 -0.12(-2.27%)
Feb 06, 2024 5.260 5.290 5.190 5.290 47,115 +0.06(+1.15%)
Feb 05, 2024 5.250 5.270 5.180 5.230 33,597 -0.02(-0.38%)
Feb 02, 2024 5.330 5.330 5.210 5.250 51,690 -0.07(-1.32%)
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.