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 (%)
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%)
Jan 02, 2020 8.020 8.045 7.980 7.990 26,185 -0.05(-0.62%)
Dec 31, 2019 7.970 8.050 7.970 8.040 24,800 +0.07(+0.88%)
Dec 30, 2019 8.010 8.128 7.970 7.970 50,633 -0.14(-1.73%)
Dec 27, 2019 8.070 8.190 8.063 8.110 89,400 +0.05(+0.62%)
Dec 26, 2019 8.010 8.070 8.000 8.060 61,956 +0.05(+0.62%)
Dec 24, 2019 7.980 8.060 7.980 8.010 12,600 +0.04(+0.50%)
Dec 23, 2019 8.070 8.070 7.910 7.970 70,692 -0.10(-1.24%)
Dec 20, 2019 8.050 8.090 8.040 8.070 27,500 +0.04(+0.50%)
Dec 19, 2019 8.060 8.060 8.020 8.030 25,822 -0.02(-0.25%)
Dec 18, 2019 8.050 8.099 8.020 8.050 31,348 +0.00(+0.00%)
Dec 17, 2019 8.120 8.120 8.040 8.050 35,549 -0.04(-0.49%)
Dec 16, 2019 7.880 8.130 7.880 8.090 43,457 +0.21(+2.66%)
Dec 13, 2019 7.860 7.910 7.860 7.880 23,600 +0.02(+0.25%)
Dec 12, 2019 7.850 7.920 7.820 7.860 21,296 -0.00(-0.04%)
Dec 11, 2019 7.850 7.910 7.840 7.863 41,926 +0.01(+0.16%)
Dec 10, 2019 7.890 7.912 7.840 7.850 20,355 -0.02(-0.25%)
Dec 09, 2019 7.870 7.926 7.860 7.870 20,520 +0.00(+0.00%)
Dec 06, 2019 7.840 7.880 7.840 7.870 19,300 +0.05(+0.64%)
Dec 05, 2019 7.820 7.880 7.800 7.820 32,168 -0.01(-0.19%)
Dec 04, 2019 7.760 7.960 7.760 7.835 39,497 +0.05(+0.71%)
Dec 03, 2019 7.820 7.820 7.750 7.780 23,167 +0.00(+0.00%)
Dec 02, 2019 7.860 7.900 7.770 7.780 37,002 -0.07(-0.89%)
Nov 29, 2019 7.980 8.000 7.850 7.850 20,400 -0.10(-1.26%)
Nov 27, 2019 7.920 8.000 7.920 7.950 55,300 +0.04(+0.51%)
Nov 26, 2019 7.930 8.000 7.870 7.910 32,305 -0.03(-0.38%)
Nov 25, 2019 8.000 8.020 7.900 7.940 43,244 -0.03(-0.38%)
Nov 22, 2019 8.040 8.080 7.970 7.970 39,000 -0.08(-0.99%)
Nov 21, 2019 8.040 8.059 7.960 8.050 23,531 +0.03(+0.37%)
Nov 20, 2019 8.110 8.120 8.010 8.020 25,957 -0.13(-1.60%)
Nov 19, 2019 8.200 8.280 8.150 8.150 44,736 -0.01(-0.12%)
Nov 18, 2019 8.240 8.280 8.110 8.160 43,420 -0.05(-0.61%)
Nov 15, 2019 8.250 8.267 8.210 8.210 24,800 -0.01(-0.12%)
Nov 14, 2019 8.220 8.250 8.170 8.220 14,463 +0.00(+0.00%)
Nov 13, 2019 8.160 8.270 8.160 8.220 24,775 +0.06(+0.74%)
Nov 12, 2019 8.190 8.220 8.140 8.160 17,625 +0.01(+0.12%)
Nov 11, 2019 8.200 8.242 8.150 8.150 19,335 -0.05(-0.61%)
Nov 08, 2019 8.330 8.350 8.200 8.200 27,500 -0.11(-1.32%)
Nov 07, 2019 8.340 8.360 8.280 8.310 25,806 -0.09(-1.07%)
Nov 06, 2019 8.380 8.410 8.300 8.400 11,366 -0.03(-0.36%)
Nov 05, 2019 8.480 8.480 8.300 8.430 28,979 -0.05(-0.59%)
Nov 04, 2019 8.430 8.480 8.420 8.480 26,329 +0.03(+0.36%)
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.