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 )

5.900 -0.060 (-1.01%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 22, 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 (%)
Jul 31, 2015 8.280 8.280 8.220 8.220 16,124 +0.02(+0.25%)
Jul 30, 2015 8.220 8.220 8.160 8.200 21,226 -0.05(-0.61%)
Jul 29, 2015 8.250 8.250 8.190 8.250 15,712 +0.04(+0.45%)
Jul 28, 2015 8.160 8.250 8.150 8.213 32,937 +0.09(+1.15%)
Jul 27, 2015 8.120 8.150 8.000 8.120 36,587 -0.04(-0.49%)
Jul 24, 2015 8.250 8.250 8.140 8.160 32,771 -0.11(-1.33%)
Jul 23, 2015 8.300 8.300 8.260 8.270 18,347 +0.01(+0.12%)
Jul 22, 2015 8.350 8.350 8.230 8.260 35,977 -0.09(-1.08%)
Jul 21, 2015 8.380 8.380 8.320 8.350 24,993 +0.00(+0.00%)
Jul 20, 2015 8.400 8.410 8.330 8.350 33,658 -0.07(-0.83%)
Jul 17, 2015 8.380 8.440 8.350 8.420 27,066 -0.08(-0.94%)
Jul 16, 2015 8.390 8.500 8.390 8.500 27,946 +0.11(+1.31%)
Jul 15, 2015 8.480 8.510 8.360 8.390 32,935 -0.09(-1.06%)
Jul 14, 2015 8.470 8.510 8.460 8.480 12,443 +0.03(+0.36%)
Jul 13, 2015 8.480 8.490 8.450 8.450 18,123 -0.06(-0.71%)
Jul 10, 2015 8.480 8.510 8.450 8.510 9,642 +0.05(+0.59%)
Jul 09, 2015 8.470 8.520 8.450 8.460 25,955 -0.03(-0.35%)
Jul 08, 2015 8.500 8.530 8.470 8.490 19,879 -0.04(-0.45%)
Jul 07, 2015 8.560 8.560 8.450 8.528 28,153 -0.03(-0.37%)
Jul 06, 2015 8.600 8.600 8.500 8.560 23,000 -0.05(-0.58%)
Jul 02, 2015 8.600 8.610 8.610 8.610 23,700 +0.00(+0.02%)
Jul 01, 2015 8.660 8.660 8.575 8.608 34,978 +0.01(+0.10%)
Jun 30, 2015 8.520 8.640 8.510 8.600 17,346 +0.09(+1.06%)
Jun 29, 2015 8.610 8.610 8.430 8.510 31,849 -0.12(-1.39%)
Jun 26, 2015 8.710 8.730 8.600 8.630 37,348 -0.08(-0.92%)
Jun 25, 2015 8.730 8.751 8.700 8.710 14,311 -0.04(-0.46%)
Jun 24, 2015 8.770 8.780 8.670 8.750 39,575 -0.02(-0.23%)
Jun 23, 2015 8.680 8.780 8.680 8.770 28,668 +0.06(+0.69%)
Jun 22, 2015 8.680 8.740 8.680 8.710 31,156 -0.02(-0.23%)
Jun 19, 2015 8.700 9.100 8.700 8.730 67,794 +0.01(+0.11%)
Jun 18, 2015 8.810 8.810 8.720 8.720 21,169 -0.08(-0.91%)
Jun 17, 2015 8.730 8.820 8.700 8.800 49,103 +0.03(+0.34%)
Jun 16, 2015 8.740 8.795 8.730 8.770 30,806 +0.00(+0.00%)
Jun 15, 2015 8.770 8.860 8.600 8.770 34,584 -0.03(-0.34%)
Jun 12, 2015 8.830 8.870 8.790 8.800 33,137 -0.03(-0.34%)
Jun 11, 2015 8.800 8.870 8.780 8.830 43,303 +0.00(+0.00%)
Jun 10, 2015 8.780 8.880 8.780 8.830 58,624 -0.03(-0.34%)
Jun 09, 2015 8.870 8.880 8.830 8.860 35,417 -0.01(-0.11%)
Jun 08, 2015 8.860 8.880 8.820 8.870 24,207 -0.01(-0.11%)
Jun 05, 2015 9.000 9.000 8.870 8.880 53,320 -0.10(-1.11%)
Jun 04, 2015 9.100 9.110 8.900 8.980 50,982 -0.13(-1.43%)
Jun 03, 2015 9.170 9.200 9.110 9.110 27,072 -0.04(-0.44%)
Jun 02, 2015 9.130 9.160 9.130 9.150 32,753 -0.00(-0.00%)
Jun 01, 2015 9.180 9.190 9.120 9.150 20,004 +0.02(+0.22%)
May 29, 2015 9.230 9.236 9.130 9.130 19,306 -0.08(-0.87%)
May 28, 2015 9.220 9.250 9.170 9.210 24,968 -0.03(-0.32%)
May 27, 2015 9.240 9.260 9.230 9.240 9,971 -0.03(-0.28%)
May 26, 2015 9.290 9.320 9.266 9.266 14,054 -0.02(-0.26%)
May 22, 2015 9.290 9.290 9.290 9.290 4,800 -0.03(-0.32%)
May 21, 2015 9.360 9.360 9.290 9.320 14,019 -0.01(-0.11%)
May 20, 2015 9.340 9.367 9.290 9.330 24,124 -0.05(-0.53%)
May 19, 2015 9.460 9.460 9.380 9.380 10,431 -0.08(-0.85%)
May 18, 2015 9.500 9.510 9.460 9.460 21,260 +0.00(+0.00%)
May 15, 2015 9.510 9.530 9.440 9.460 25,230 -0.08(-0.84%)
May 14, 2015 9.470 9.540 9.470 9.540 14,160 +0.09(+0.95%)
May 13, 2015 9.450 9.470 9.400 9.450 17,854 +0.07(+0.75%)
May 12, 2015 9.390 9.430 9.380 9.380 11,360 -0.06(-0.63%)
May 11, 2015 9.400 9.440 9.400 9.440 10,196 +0.05(+0.53%)
May 08, 2015 9.400 9.465 9.380 9.390 12,597 -0.02(-0.21%)
May 07, 2015 9.420 9.450 9.380 9.410 12,183 -0.05(-0.53%)
May 06, 2015 9.420 9.500 9.410 9.460 21,080 +0.02(+0.21%)
May 05, 2015 9.510 9.510 9.420 9.440 24,525 -0.06(-0.63%)
May 04, 2015 9.450 9.520 9.430 9.500 32,800 -0.09(-0.94%)
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.