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 )

6.030 +0.070 (+1.17%)
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 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 (%)
Oct 31, 2008 8.260 8.340 8.150 8.199 15,765 -0.20(-2.39%)
Oct 30, 2008 8.350 8.560 8.350 8.400 38,250 +0.17(+2.03%)
Oct 29, 2008 7.780 8.240 7.780 8.233 29,863 +0.38(+4.88%)
Oct 28, 2008 7.520 7.850 7.520 7.850 77,091 +0.17(+2.19%)
Oct 27, 2008 7.230 7.850 7.230 7.682 18,277 +0.08(+1.08%)
Oct 24, 2008 7.620 7.800 7.260 7.600 34,991 -0.40(-5.00%)
Oct 23, 2008 8.300 8.300 7.340 8.000 61,257 -0.17(-2.08%)
Oct 22, 2008 8.490 8.590 8.000 8.170 59,910 -0.50(-5.77%)
Oct 21, 2008 8.720 8.800 8.440 8.670 43,814 -0.27(-3.07%)
Oct 20, 2008 7.840 8.945 7.840 8.945 70,283 +0.44(+5.22%)
Oct 17, 2008 7.980 8.770 7.980 8.501 28,273 +0.15(+1.81%)
Oct 16, 2008 7.990 8.350 7.860 8.350 19,569 +0.25(+3.06%)
Oct 15, 2008 9.150 9.150 7.950 8.102 59,007 -0.40(-4.68%)
Oct 14, 2008 8.170 8.700 8.040 8.500 50,228 +0.60(+7.57%)
Oct 13, 2008 7.190 7.902 7.190 7.902 104,747 +0.80(+11.30%)
Oct 10, 2008 7.260 7.380 6.750 7.100 90,629 -0.67(-8.63%)
Oct 09, 2008 7.730 8.700 7.730 7.771 24,243 -0.58(-6.94%)
Oct 08, 2008 8.240 9.270 6.980 8.350 134,664 -0.35(-4.05%)
Oct 07, 2008 9.040 9.140 8.360 8.702 48,726 -0.40(-4.37%)
Oct 06, 2008 9.320 9.620 8.850 9.100 65,993 -0.70(-7.14%)
Oct 03, 2008 9.840 9.840 9.650 9.800 0 +0.06(+0.62%)
Oct 02, 2008 10.47 10.47 9.720 9.740 20,305 -0.30(-2.99%)
Oct 01, 2008 9.850 10.04 9.810 10.04 10,054 +0.17(+1.72%)
Sep 30, 2008 9.430 9.870 9.430 9.870 104,420 +0.25(+2.60%)
Sep 29, 2008 9.950 10.09 9.620 9.620 52,770 -0.48(-4.75%)
Sep 26, 2008 10.13 10.13 10.00 10.10 0 -0.25(-2.42%)
Sep 25, 2008 10.34 10.46 10.34 10.35 53,430 +0.01(+0.10%)
Sep 24, 2008 10.29 10.39 10.29 10.34 31,350 +0.04(+0.39%)
Sep 23, 2008 10.42 10.44 10.20 10.30 37,320 -0.12(-1.15%)
Sep 22, 2008 10.01 10.42 10.01 10.42 43,850 +0.27(+2.66%)
Sep 19, 2008 10.31 10.31 10.03 10.15 0 +0.65(+6.84%)
Sep 18, 2008 9.210 9.650 9.210 9.500 57,102 +0.03(+0.32%)
Sep 17, 2008 9.750 9.780 9.250 9.470 95,649 -0.33(-3.37%)
Sep 16, 2008 9.950 10.00 9.570 9.800 97,549 -0.24(-2.39%)
Sep 15, 2008 10.00 10.28 9.980 10.04 60,937 -0.26(-2.52%)
Sep 12, 2008 10.35 10.35 9.860 10.30 117,461 +0.05(+0.49%)
Sep 11, 2008 10.46 10.46 10.14 10.25 56,449 -0.30(-2.84%)
Sep 10, 2008 10.61 10.70 10.49 10.55 65,256 -0.22(-2.04%)
Sep 09, 2008 10.81 10.81 10.67 10.77 17,573 -0.05(-0.46%)
Sep 08, 2008 10.73 10.89 10.73 10.82 28,122 +0.07(+0.65%)
Sep 05, 2008 10.54 10.83 10.54 10.75 0 -0.07(-0.65%)
Sep 04, 2008 11.05 11.15 10.69 10.82 52,997 -0.22(-1.99%)
Sep 03, 2008 11.39 11.39 10.91 11.04 38,420 +0.01(+0.09%)
Sep 02, 2008 11.20 11.20 11.00 11.03 29,342 -0.17(-1.49%)
Aug 29, 2008 11.26 11.26 11.20 11.20 0 -0.06(-0.56%)
Aug 28, 2008 11.20 11.29 10.87 11.26 11,088 +0.04(+0.36%)
Aug 27, 2008 11.12 11.28 11.10 11.22 22,113 +0.04(+0.39%)
Aug 26, 2008 11.15 11.18 11.13 11.18 19,981 -0.02(-0.21%)
Aug 25, 2008 11.30 11.32 11.18 11.20 5,069 -0.10(-0.88%)
Aug 22, 2008 11.33 11.34 11.20 11.30 13,415 +0.00(+0.00%)
Aug 21, 2008 11.25 11.34 11.23 11.30 36,862 +0.05(+0.48%)
Aug 20, 2008 11.47 11.47 11.18 11.25 49,072 -0.10(-0.92%)
Aug 19, 2008 11.26 11.35 11.24 11.35 17,029 +0.06(+0.53%)
Aug 18, 2008 11.23 11.29 11.18 11.29 19,336 +0.03(+0.31%)
Aug 15, 2008 11.25 11.30 11.22 11.26 0 -0.06(-0.57%)
Aug 14, 2008 11.20 11.33 11.20 11.32 22,271 +0.14(+1.25%)
Aug 13, 2008 11.25 11.34 11.18 11.18 18,600 -0.06(-0.53%)
Aug 12, 2008 11.37 11.37 11.10 11.24 19,395 -0.05(-0.44%)
Aug 11, 2008 11.40 11.43 11.03 11.29 87,985 -0.14(-1.22%)
Aug 08, 2008 11.50 11.55 11.40 11.43 50,470 -0.08(-0.70%)
Aug 07, 2008 11.63 11.63 11.51 11.51 20,259 -0.11(-0.95%)
Aug 06, 2008 11.73 11.73 11.62 11.62 12,477 -0.14(-1.19%)
Aug 05, 2008 11.71 11.79 11.70 11.76 19,739 -0.04(-0.34%)
Aug 04, 2008 11.70 11.80 11.70 11.80 10,317 +0.09(+0.77%)
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.