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 )

5.860 -0.100 (-1.68%)
Official Closing Price Updated: 6:30 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 (%)
Sep 30, 2002 10.23 10.23 9.960 10.10 24,800 -0.06(-0.59%)
Sep 27, 2002 10.15 10.20 10.05 10.16 8,800 +0.11(+1.09%)
Sep 26, 2002 10.21 10.21 10.00 10.05 12,500 -0.15(-1.47%)
Sep 25, 2002 10.18 10.20 10.18 10.20 10,100 +0.00(+0.00%)
Sep 24, 2002 10.23 10.23 10.18 10.20 5,400 +0.00(+0.00%)
Sep 23, 2002 10.18 10.25 10.13 10.20 12,000 +0.05(+0.49%)
Sep 20, 2002 10.20 10.20 10.15 10.15 1,500 -0.02(-0.20%)
Sep 19, 2002 10.12 10.17 10.10 10.17 10,800 +0.06(+0.59%)
Sep 18, 2002 10.05 10.12 10.00 10.11 14,300 -0.04(-0.39%)
Sep 17, 2002 10.17 10.17 10.06 10.15 5,600 +0.00(+0.00%)
Sep 16, 2002 10.17 10.17 10.00 10.15 9,200 +0.03(+0.30%)
Sep 13, 2002 10.15 10.17 10.12 10.12 4,900 +0.02(+0.20%)
Sep 12, 2002 10.12 10.17 10.10 10.10 7,800 +0.05(+0.50%)
Sep 11, 2002 10.01 10.12 10.01 10.05 6,100 -0.06(-0.59%)
Sep 10, 2002 10.10 10.12 9.910 10.11 15,600 +0.02(+0.20%)
Sep 09, 2002 10.06 10.12 10.06 10.09 12,000 +0.00(+0.00%)
Sep 06, 2002 10.10 10.10 10.05 10.09 10,100 -0.01(-0.10%)
Sep 05, 2002 10.08 10.10 9.960 10.10 11,300 +0.04(+0.40%)
Sep 04, 2002 10.06 10.07 10.03 10.06 29,900 +0.08(+0.80%)
Sep 03, 2002 10.07 10.07 9.950 9.980 8,700 -0.07(-0.70%)
Aug 30, 2002 10.00 10.07 9.950 10.05 9,100 +0.12(+1.21%)
Aug 29, 2002 10.00 10.07 9.850 9.930 19,100 +0.03(+0.30%)
Aug 28, 2002 9.930 10.09 9.880 9.900 19,500 +0.01(+0.10%)
Aug 27, 2002 9.750 10.00 9.750 9.890 27,500 +0.09(+0.92%)
Aug 26, 2002 9.980 9.980 9.800 9.800 17,000 -0.14(-1.41%)
Aug 23, 2002 9.970 9.970 9.900 9.940 7,300 +0.02(+0.20%)
Aug 22, 2002 9.980 9.980 9.800 9.920 14,000 -0.05(-0.50%)
Aug 21, 2002 9.850 9.970 9.850 9.970 12,600 +0.22(+2.26%)
Aug 20, 2002 9.750 9.920 9.720 9.750 1,140,000 -0.15(-1.52%)
Aug 16, 2002 10.02 10.02 9.750 9.900 11,700 -0.05(-0.50%)
Aug 15, 2002 9.970 10.04 9.840 9.950 13,300 +0.04(+0.40%)
Aug 14, 2002 9.900 10.04 9.900 9.910 11,100 +0.11(+1.12%)
Aug 13, 2002 9.920 9.940 9.800 9.800 10,900 -0.10(-1.01%)
Aug 12, 2002 9.890 10.05 9.890 9.900 15,000 +0.21(+2.17%)
Aug 07, 2002 9.550 9.750 9.400 9.690 24,500 +0.04(+0.41%)
Aug 06, 2002 9.880 9.880 9.650 9.650 9,800 -0.18(-1.83%)
Aug 05, 2002 9.890 9.890 9.710 9.830 6,100 +0.04(+0.41%)
Aug 02, 2002 9.870 9.870 9.600 9.790 7,300 +0.02(+0.20%)
Aug 01, 2002 9.750 9.770 9.650 9.770 10,300 +0.02(+0.21%)
Jul 31, 2002 9.560 9.800 9.560 9.750 18,500 +0.17(+1.77%)
Jul 30, 2002 9.500 9.600 9.450 9.580 26,300 +0.08(+0.84%)
Jul 29, 2002 9.300 9.500 9.260 9.500 77,700 -0.32(-3.26%)
Jul 26, 2002 9.840 9.840 9.650 9.820 12,100 -0.03(-0.30%)
Jul 25, 2002 9.950 9.970 9.550 9.850 16,800 +0.00(+0.00%)
Jul 24, 2002 9.820 9.950 9.490 9.850 74,400 -0.10(-1.01%)
Jul 23, 2002 10.23 10.23 9.860 9.950 39,500 -0.25(-2.45%)
Jul 22, 2002 10.15 10.30 10.13 10.20 53,400 +0.04(+0.39%)
Jul 19, 2002 10.29 10.29 10.15 10.16 33,500 -0.06(-0.59%)
Jul 17, 2002 10.30 10.32 10.16 10.22 22,000 -0.08(-0.78%)
Jul 12, 2002 10.19 10.30 10.11 10.30 10,500 +0.01(+0.10%)
Jul 11, 2002 10.35 10.35 10.18 10.29 31,100 -0.01(-0.10%)
Jul 10, 2002 10.20 10.32 10.15 10.30 50,000 +0.00(+0.00%)
Jul 09, 2002 10.16 10.30 10.16 10.30 12,400 +0.20(+1.98%)
Jul 08, 2002 10.08 10.10 10.08 10.10 13,100 +0.12(+1.20%)
Jul 05, 2002 10.05 10.10 9.820 9.980 6,500 -0.02(-0.20%)
Jul 04, 2002 10.00 10.02 9.700 10.00 23,700 +0.00(+0.00%)
Jul 03, 2002 10.00 10.02 9.700 10.00 23,700 -0.08(-0.79%)
Jul 02, 2002 10.28 10.32 10.00 10.08 27,900 -0.15(-1.47%)
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.