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 29, 2022 5.700 6.110 5.630 5.960 93,596 +0.34(+6.05%)
Apr 28, 2022 6.200 6.200 5.574 5.620 125,292 -0.49(-8.02%)
Apr 27, 2022 6.060 6.200 6.040 6.110 37,640 +0.05(+0.83%)
Apr 26, 2022 6.320 6.321 6.000 6.060 53,905 -0.21(-3.35%)
Apr 25, 2022 6.260 6.450 6.250 6.270 49,407 -0.08(-1.26%)
Apr 22, 2022 6.340 6.380 6.290 6.350 42,420 +0.02(+0.32%)
Apr 21, 2022 6.490 6.520 6.325 6.330 39,452 -0.17(-2.62%)
Apr 20, 2022 6.560 6.560 6.450 6.500 89,856 +0.01(+0.15%)
Apr 19, 2022 6.450 6.500 6.350 6.490 78,185 +0.09(+1.41%)
Apr 18, 2022 6.380 6.446 6.330 6.400 76,240 +0.07(+1.11%)
Apr 14, 2022 6.305 6.350 6.270 6.330 13,040 +0.07(+1.12%)
Apr 13, 2022 6.420 6.440 6.240 6.260 51,468 -0.07(-1.11%)
Apr 12, 2022 6.350 6.350 6.260 6.330 11,880 +0.04(+0.64%)
Apr 11, 2022 6.340 6.360 6.290 6.290 31,752 -0.06(-0.94%)
Apr 08, 2022 6.360 6.470 6.350 6.350 41,099 -0.07(-1.09%)
Apr 07, 2022 6.360 6.500 6.357 6.420 31,845 +0.05(+0.78%)
Apr 06, 2022 6.500 6.500 6.355 6.370 34,831 +0.07(+1.11%)
Apr 05, 2022 6.370 6.380 6.300 6.300 43,292 -0.02(-0.32%)
Apr 04, 2022 6.300 6.320 6.170 6.320 67,507 +0.18(+2.93%)
Apr 01, 2022 6.150 6.250 6.100 6.140 35,593 +0.01(+0.16%)
Mar 31, 2022 6.280 6.330 6.120 6.130 34,029 -0.01(-0.16%)
Mar 30, 2022 6.020 6.200 6.020 6.140 23,781 +0.06(+0.99%)
Mar 29, 2022 6.040 6.175 6.032 6.080 54,513 +0.03(+0.50%)
Mar 28, 2022 6.230 6.230 6.011 6.050 53,275 -0.13(-2.10%)
Mar 25, 2022 6.120 6.200 6.100 6.180 18,774 +0.04(+0.65%)
Mar 24, 2022 6.180 6.270 6.120 6.140 34,950 -0.10(-1.56%)
Mar 23, 2022 6.270 6.300 6.210 6.238 30,035 -0.06(-0.99%)
Mar 22, 2022 6.140 6.300 6.140 6.300 71,956 +0.18(+2.94%)
Mar 21, 2022 6.060 6.150 6.050 6.120 51,547 +0.06(+0.99%)
Mar 18, 2022 6.000 6.130 6.000 6.060 63,877 +0.07(+1.17%)
Mar 17, 2022 5.940 6.073 5.890 5.990 42,380 +0.10(+1.70%)
Mar 16, 2022 5.770 5.990 5.770 5.890 44,704 +0.09(+1.55%)
Mar 15, 2022 5.640 5.820 5.560 5.800 54,226 +0.25(+4.50%)
Mar 14, 2022 5.750 5.830 5.550 5.550 68,396 -0.21(-3.65%)
Mar 11, 2022 5.810 6.000 5.710 5.760 87,834 -0.12(-2.04%)
Mar 10, 2022 5.870 6.218 5.870 5.880 45,628 +0.01(+0.17%)
Mar 09, 2022 6.080 6.140 5.870 5.870 95,944 -0.31(-5.02%)
Mar 08, 2022 6.250 6.517 6.000 6.180 69,757 -0.04(-0.64%)
Mar 07, 2022 6.410 6.530 6.220 6.220 79,670 -0.24(-3.72%)
Mar 04, 2022 6.560 6.870 6.440 6.460 85,352 -0.15(-2.27%)
Mar 03, 2022 6.680 6.680 6.550 6.610 36,748 -0.07(-1.05%)
Mar 02, 2022 6.700 6.800 6.650 6.680 30,493 -0.03(-0.45%)
Mar 01, 2022 6.760 6.879 6.690 6.710 26,934 -0.06(-0.89%)
Feb 28, 2022 6.690 7.000 6.690 6.770 39,366 +0.15(+2.27%)
Feb 25, 2022 6.550 6.710 6.550 6.620 52,483 +0.03(+0.46%)
Feb 24, 2022 6.300 6.620 6.250 6.590 73,924 -0.07(-1.03%)
Feb 23, 2022 6.900 6.900 6.640 6.658 44,409 -0.24(-3.50%)
Feb 22, 2022 7.100 7.100 6.740 6.900 71,680 -0.32(-4.43%)
Feb 18, 2022 7.220 0 -0.13(-1.77%)
Feb 17, 2022 7.320 7.360 7.320 7.350 40,473 +0.00(+0.00%)
Feb 16, 2022 7.350 7.360 7.300 7.350 29,428 +0.01(+0.14%)
Feb 15, 2022 7.300 7.340 7.218 7.340 31,143 +0.04(+0.55%)
Feb 14, 2022 7.140 7.300 7.140 7.300 30,701 +0.16(+2.20%)
Feb 11, 2022 7.260 7.270 7.110 7.143 54,720 -0.07(-0.93%)
Feb 10, 2022 7.240 7.250 7.160 7.210 30,960 -0.05(-0.69%)
Feb 09, 2022 7.160 7.294 7.160 7.260 45,563 +0.09(+1.26%)
Feb 08, 2022 7.230 7.250 7.160 7.170 13,788 -0.06(-0.83%)
Feb 07, 2022 7.200 7.250 7.200 7.230 9,803 +0.02(+0.28%)
Feb 04, 2022 7.230 7.240 7.200 7.210 19,364 -0.03(-0.42%)
Feb 03, 2022 7.200 7.240 22,525 +0.00(+0.00%)
Feb 02, 2022 7.210 7.250 7.200 7.240 42,911 -0.01(-0.14%)
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.