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 (%)
Apr 30, 2021 8.660 8.660 8.450 8.530 49,800 -0.07(-0.81%)
Apr 29, 2021 8.870 8.870 8.530 8.600 40,925 -0.03(-0.35%)
Apr 28, 2021 8.630 8.680 8.530 8.630 32,731 +0.04(+0.47%)
Apr 27, 2021 8.670 8.680 8.540 8.590 25,928 -0.09(-1.04%)
Apr 26, 2021 8.650 8.680 8.610 8.680 23,556 +0.02(+0.23%)
Apr 23, 2021 8.930 8.930 8.620 8.660 22,400 +0.09(+1.05%)
Apr 22, 2021 8.670 8.670 8.420 8.570 39,351 -0.22(-2.50%)
Apr 21, 2021 8.670 8.819 8.650 8.790 80,743 +0.14(+1.62%)
Apr 20, 2021 8.750 8.750 8.620 8.650 50,945 -0.09(-1.09%)
Apr 19, 2021 8.700 8.760 8.590 8.745 69,940 +0.08(+0.98%)
Apr 16, 2021 8.690 8.710 8.600 8.660 22,800 -0.03(-0.35%)
Apr 15, 2021 8.500 8.740 8.460 8.690 104,893 +0.22(+2.60%)
Apr 14, 2021 8.480 8.480 8.470 8.470 15,300 -0.00(-0.06%)
Apr 13, 2021 8.450 8.480 8.450 8.475 16,901 +0.00(+0.06%)
Apr 12, 2021 8.420 8.480 8.420 8.470 43,065 +0.02(+0.24%)
Apr 09, 2021 8.400 8.450 8.400 8.450 26,500 +0.01(+0.12%)
Apr 08, 2021 8.450 8.480 8.422 8.440 54,868 -0.01(-0.12%)
Apr 07, 2021 8.400 8.470 8.400 8.450 28,288 +0.05(+0.60%)
Apr 06, 2021 8.470 8.480 8.400 8.400 19,347 -0.07(-0.83%)
Apr 05, 2021 8.360 8.550 8.360 8.470 41,297 +0.10(+1.19%)
Apr 01, 2021 8.400 8.400 8.360 8.370 33,200 +0.04(+0.48%)
Mar 31, 2021 8.580 8.580 8.320 8.330 40,504 -0.11(-1.30%)
Mar 30, 2021 8.300 8.440 8.300 8.440 35,490 +0.08(+0.96%)
Mar 29, 2021 8.240 8.380 8.240 8.360 57,475 +0.15(+1.83%)
Mar 26, 2021 8.200 8.380 8.140 8.210 36,700 -0.03(-0.36%)
Mar 25, 2021 8.150 8.280 8.150 8.240 12,551 +0.03(+0.37%)
Mar 24, 2021 8.390 8.390 8.190 8.210 27,465 +0.06(+0.74%)
Mar 23, 2021 8.270 8.295 8.100 8.150 35,920 -0.24(-2.86%)
Mar 22, 2021 8.330 8.390 8.240 8.390 72,360 -0.04(-0.47%)
Mar 19, 2021 8.330 8.500 8.220 8.430 20,900 +0.21(+2.55%)
Mar 18, 2021 8.310 8.420 8.220 8.220 26,327 -0.19(-2.26%)
Mar 17, 2021 8.210 8.410 8.200 8.410 20,422 +0.19(+2.31%)
Mar 16, 2021 8.300 8.340 8.180 8.220 42,898 -0.08(-0.96%)
Mar 15, 2021 8.150 8.300 8.120 8.300 28,877 +0.21(+2.60%)
Mar 12, 2021 8.100 8.150 8.050 8.090 39,700 -0.03(-0.37%)
Mar 11, 2021 8.030 8.160 8.030 8.120 41,779 -0.03(-0.37%)
Mar 10, 2021 8.150 8.190 8.060 8.150 40,933 +0.05(+0.62%)
Mar 09, 2021 8.260 8.260 8.100 8.100 24,786 +0.00(+0.00%)
Mar 08, 2021 8.340 8.340 8.100 8.100 71,822 -0.20(-2.41%)
Mar 05, 2021 8.500 8.500 8.300 8.300 16,800 -0.09(-1.07%)
Mar 04, 2021 8.480 8.490 8.280 8.390 35,175 -0.09(-1.06%)
Mar 03, 2021 8.440 8.480 8.250 8.480 44,135 +0.14(+1.68%)
Mar 02, 2021 8.240 8.340 8.130 8.340 15,229 +0.15(+1.83%)
Mar 01, 2021 8.260 8.260 8.120 8.190 50,826 +0.11(+1.36%)
Feb 26, 2021 8.160 8.170 8.000 8.080 37,500 +0.05(+0.62%)
Feb 25, 2021 8.120 8.260 7.960 8.030 53,966 -0.15(-1.83%)
Feb 24, 2021 8.060 8.340 8.060 8.180 32,771 +0.12(+1.49%)
Feb 23, 2021 8.250 8.250 7.930 8.060 118,450 -0.14(-1.71%)
Feb 22, 2021 8.240 8.240 8.030 8.200 80,634 -0.07(-0.85%)
Feb 19, 2021 8.510 8.510 8.171 8.270 43,000 -0.02(-0.24%)
Feb 18, 2021 8.340 8.450 8.210 8.290 41,728 -0.26(-3.04%)
Feb 17, 2021 8.550 8.590 8.275 8.550 155,543 +0.18(+2.15%)
Feb 16, 2021 8.140 8.690 8.140 8.370 99,938 +0.22(+2.70%)
Feb 12, 2021 8.210 8.250 8.120 8.150 25,000 -0.02(-0.24%)
Feb 11, 2021 8.170 8.250 8.140 8.170 39,556 +0.03(+0.37%)
Feb 10, 2021 8.090 8.270 8.090 8.140 57,462 +0.06(+0.74%)
Feb 09, 2021 8.190 8.260 8.010 8.080 54,449 -0.03(-0.37%)
Feb 08, 2021 8.080 8.300 8.010 8.110 59,395 +0.10(+1.25%)
Feb 05, 2021 7.990 8.071 7.990 8.010 20,100 +0.01(+0.12%)
Feb 04, 2021 8.150 8.150 8.000 8.000 39,248 +0.02(+0.25%)
Feb 03, 2021 8.070 8.070 7.866 7.980 35,206 -0.02(-0.25%)
Feb 02, 2021 7.960 8.000 7.800 8.000 38,434 +0.00(+0.00%)
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.