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, 2015 9.370 9.370 9.280 9.300 18,572 -0.04(-0.43%)
Mar 30, 2015 9.460 9.460 9.330 9.340 24,227 -0.05(-0.53%)
Mar 27, 2015 9.400 9.410 9.350 9.390 31,243 -0.01(-0.11%)
Mar 26, 2015 9.450 9.450 9.400 9.400 19,213 +0.00(+0.00%)
Mar 25, 2015 9.500 9.500 9.400 9.400 33,562 -0.07(-0.74%)
Mar 24, 2015 9.440 9.490 9.413 9.470 44,154 +0.05(+0.53%)
Mar 23, 2015 9.250 9.420 9.250 9.420 38,086 +0.12(+1.29%)
Mar 20, 2015 9.210 9.320 9.210 9.300 38,359 +0.13(+1.42%)
Mar 19, 2015 9.220 9.220 9.150 9.170 43,669 -0.09(-0.97%)
Mar 18, 2015 9.160 9.270 9.150 9.260 38,170 +0.08(+0.87%)
Mar 17, 2015 9.220 9.220 9.180 9.180 21,580 -0.04(-0.43%)
Mar 16, 2015 9.210 9.220 9.200 9.220 12,725 +0.01(+0.11%)
Mar 13, 2015 9.230 9.240 9.170 9.210 39,817 -0.03(-0.32%)
Mar 12, 2015 9.230 9.330 9.230 9.240 19,996 -0.01(-0.11%)
Mar 11, 2015 9.250 9.250 9.190 9.250 33,874 +0.00(+0.00%)
Mar 10, 2015 9.330 9.330 9.230 9.250 38,248 -0.09(-0.96%)
Mar 09, 2015 9.380 9.440 9.330 9.340 23,533 -0.04(-0.43%)
Mar 06, 2015 9.470 9.470 9.370 9.380 15,734 -0.09(-0.91%)
Mar 05, 2015 9.500 9.500 9.443 9.466 11,632 -0.02(-0.24%)
Mar 04, 2015 9.440 9.510 9.460 9.489 13,100 +0.03(+0.30%)
Mar 03, 2015 9.510 9.510 9.460 9.460 17,410 -0.04(-0.45%)
Mar 02, 2015 9.570 9.570 9.500 9.503 23,399 -0.04(-0.39%)
Feb 27, 2015 9.530 9.560 9.490 9.540 32,544 +0.04(+0.42%)
Feb 26, 2015 9.530 9.530 9.480 9.500 25,747 +0.02(+0.23%)
Feb 25, 2015 9.430 9.510 9.430 9.478 19,450 +0.06(+0.62%)
Feb 24, 2015 9.400 9.420 9.380 9.420 25,960 +0.04(+0.43%)
Feb 23, 2015 9.370 9.393 9.370 9.380 22,958 +0.01(+0.11%)
Feb 20, 2015 9.360 9.420 9.360 9.370 23,814 +0.01(+0.11%)
Feb 19, 2015 9.390 9.410 9.360 9.360 21,618 -0.08(-0.85%)
Feb 18, 2015 9.460 9.490 9.440 9.440 16,357 +0.00(+0.00%)
Feb 17, 2015 9.440 9.460 9.420 9.440 22,324 -0.02(-0.21%)
Feb 13, 2015 9.480 9.460 9.460 9.460 15,500 +0.02(+0.21%)
Feb 12, 2015 9.470 9.490 9.440 9.440 32,545 -0.01(-0.11%)
Feb 11, 2015 9.510 9.510 9.430 9.450 27,787 -0.06(-0.63%)
Feb 10, 2015 9.400 9.530 9.400 9.510 28,675 +0.03(+0.32%)
Feb 09, 2015 9.500 9.520 9.480 9.480 25,858 -0.05(-0.52%)
Feb 06, 2015 9.500 9.570 9.500 9.530 54,073 +0.04(+0.42%)
Feb 05, 2015 9.510 9.540 9.470 9.490 33,410 +0.05(+0.53%)
Feb 04, 2015 9.480 9.560 9.410 9.440 99,576 -0.04(-0.42%)
Feb 03, 2015 9.480 9.480 9.410 9.480 65,656 +0.04(+0.42%)
Feb 02, 2015 9.500 9.500 9.400 9.440 30,518 +0.03(+0.32%)
Jan 30, 2015 9.540 9.540 9.410 9.410 44,713 -0.12(-1.26%)
Jan 29, 2015 9.530 9.540 9.420 9.530 94,041 -0.03(-0.31%)
Jan 28, 2015 9.570 9.630 9.550 9.560 27,143 -0.01(-0.10%)
Jan 27, 2015 9.600 9.610 9.570 9.570 16,840 -0.01(-0.10%)
Jan 26, 2015 9.530 9.630 9.530 9.580 48,556 +0.03(+0.31%)
Jan 23, 2015 9.690 9.690 9.550 9.550 68,711 -0.09(-0.93%)
Jan 22, 2015 9.680 9.720 9.590 9.640 22,891 +0.01(+0.10%)
Jan 21, 2015 9.710 9.710 9.610 9.630 28,602 -0.09(-0.93%)
Jan 20, 2015 9.720 9.750 9.710 9.720 11,329 -0.02(-0.21%)
Jan 16, 2015 9.820 9.835 9.650 9.740 25,411 -0.09(-0.92%)
Jan 15, 2015 9.830 9.830 9.726 9.830 10,381 -0.01(-0.10%)
Jan 14, 2015 9.700 9.840 9.660 9.840 31,180 +0.14(+1.44%)
Jan 13, 2015 9.750 9.820 9.660 9.700 31,755 -0.01(-0.10%)
Jan 12, 2015 9.760 9.770 9.602 9.710 39,307 +0.05(+0.52%)
Jan 09, 2015 9.660 9.700 9.640 9.660 29,214 +0.01(+0.10%)
Jan 08, 2015 9.570 9.650 9.570 9.650 39,740 +0.05(+0.52%)
Jan 07, 2015 9.580 9.630 9.540 9.600 26,320 +0.08(+0.84%)
Jan 06, 2015 9.460 9.576 9.460 9.520 33,442 +0.00(+0.00%)
Jan 05, 2015 9.570 9.626 9.470 9.520 108,184 -0.11(-1.14%)
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.