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 (%)
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%)
Feb 01, 2024 5.210 5.336 5.210 5.320 55,603 +0.11(+2.03%)
Jan 31, 2024 5.190 5.260 5.170 5.214 67,960 +0.02(+0.46%)
Jan 30, 2024 5.200 5.220 5.170 5.190 23,722 +0.00(+0.00%)
Jan 29, 2024 5.200 5.260 5.150 5.190 63,391 +0.02(+0.39%)
Jan 26, 2024 5.100 5.230 5.100 5.170 81,286 +0.04(+0.78%)
Jan 25, 2024 5.160 5.240 5.090 5.130 61,878 -0.06(-1.16%)
Jan 24, 2024 5.260 5.310 5.100 5.190 63,802 -0.11(-2.08%)
Jan 23, 2024 5.370 5.370 5.180 5.300 60,563 -0.13(-2.39%)
Jan 22, 2024 5.380 5.470 5.260 5.430 84,425 +0.11(+2.07%)
Jan 19, 2024 5.210 5.420 5.210 5.320 90,232 +0.08(+1.53%)
Jan 18, 2024 4.970 5.242 4.964 5.240 131,275 +0.31(+6.29%)
Jan 17, 2024 5.070 5.110 4.730 4.930 222,612 -0.19(-3.71%)
Jan 16, 2024 5.270 5.320 5.060 5.120 136,614 -0.07(-1.35%)
Jan 12, 2024 5.350 5.470 5.120 5.190 170,724 -0.11(-2.08%)
Jan 11, 2024 5.200 5.501 5.200 5.300 273,238 +0.20(+3.92%)
Jan 10, 2024 5.320 5.460 5.000 5.100 301,405 -0.14(-2.67%)
Jan 09, 2024 5.600 5.660 5.160 5.240 350,693 -0.42(-7.42%)
Jan 08, 2024 6.160 6.230 5.550 5.660 298,981 -0.47(-7.67%)
Jan 05, 2024 6.130 6.191 6.095 6.130 11,722 -0.05(-0.81%)
Jan 04, 2024 6.020 6.180 6.017 6.180 39,183 +0.15(+2.49%)
Jan 03, 2024 6.160 6.243 6.010 6.030 51,194 -0.13(-2.11%)
Jan 02, 2024 6.400 6.472 6.080 6.160 60,993 -0.30(-4.64%)
Dec 29, 2023 6.580 6.580 6.000 6.460 150,952 -0.12(-1.82%)
Dec 28, 2023 6.470 6.580 6.470 6.580 15,895 -0.04(-0.60%)
Dec 27, 2023 6.570 6.630 6.570 6.620 22,360 -0.01(-0.15%)
Dec 26, 2023 6.530 6.630 6.460 6.630 36,530 +0.14(+2.16%)
Dec 22, 2023 6.420 6.540 6.385 6.490 36,854 +0.09(+1.41%)
Dec 21, 2023 6.400 6.450 6.335 6.400 24,982 +0.01(+0.16%)
Dec 20, 2023 6.330 6.390 6.259 6.390 30,785 +0.08(+1.27%)
Dec 19, 2023 6.200 6.310 6.110 6.310 29,648 +0.21(+3.44%)
Dec 18, 2023 6.250 6.316 6.024 6.100 51,595 -0.12(-1.93%)
Dec 15, 2023 6.250 6.300 6.210 6.220 21,711 -0.01(-0.16%)
Dec 14, 2023 6.310 6.390 6.160 6.230 43,835 -0.08(-1.27%)
Dec 13, 2023 6.340 6.380 6.300 6.310 19,799 -0.07(-1.10%)
Dec 12, 2023 6.400 6.400 6.324 6.380 12,528 -0.02(-0.31%)
Dec 11, 2023 6.390 6.400 6.200 6.400 27,675 +0.01(+0.16%)
Dec 08, 2023 6.280 6.390 6.273 6.390 49,466 +0.06(+0.95%)
Dec 07, 2023 6.190 6.340 6.126 6.330 53,217 -0.07(-1.09%)
Dec 06, 2023 6.200 6.400 6.150 6.400 53,648 +0.16(+2.56%)
Dec 05, 2023 6.200 6.285 6.140 6.240 63,667 +0.07(+1.13%)
Dec 04, 2023 6.070 6.180 6.070 6.170 39,237 +0.07(+1.15%)
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.