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 (%)
Apr 30, 2015 9.700 9.720 9.572 9.620 39,734 -0.07(-0.72%)
Apr 29, 2015 9.620 9.790 9.620 9.690 33,305 +0.08(+0.83%)
Apr 28, 2015 9.630 9.640 9.600 9.610 50,052 +0.00(+0.00%)
Apr 27, 2015 9.510 9.640 9.500 9.610 28,000 +0.10(+1.05%)
Apr 24, 2015 9.530 9.530 9.480 9.510 9,634 +0.00(+0.00%)
Apr 23, 2015 9.520 9.530 9.470 9.510 17,272 +0.00(+0.00%)
Apr 22, 2015 9.460 9.590 9.430 9.510 23,093 +0.09(+0.96%)
Apr 21, 2015 9.400 9.468 9.400 9.420 21,190 -0.01(-0.11%)
Apr 20, 2015 9.450 9.450 9.400 9.430 16,261 -0.06(-0.63%)
Apr 17, 2015 9.350 9.490 9.320 9.490 30,234 +0.02(+0.21%)
Apr 16, 2015 9.460 9.520 9.460 9.470 28,202 +0.06(+0.64%)
Apr 15, 2015 9.450 9.450 9.410 9.410 21,609 +0.01(+0.11%)
Apr 14, 2015 9.450 9.450 9.400 9.400 30,372 +0.02(+0.18%)
Apr 13, 2015 9.470 9.470 9.370 9.383 29,482 -0.10(-1.02%)
Apr 10, 2015 9.470 9.483 9.450 9.480 8,048 +0.03(+0.32%)
Apr 09, 2015 9.470 9.490 9.440 9.450 11,231 +0.00(+0.00%)
Apr 08, 2015 9.500 9.510 9.446 9.450 13,305 -0.02(-0.20%)
Apr 07, 2015 9.440 9.480 9.420 9.469 25,916 +0.06(+0.63%)
Apr 06, 2015 9.370 9.420 9.370 9.410 22,860 +0.05(+0.53%)
Apr 02, 2015 9.320 9.360 9.360 9.360 27,500 +0.00(+0.00%)
Apr 01, 2015 9.340 9.380 9.300 9.360 26,530 +0.06(+0.65%)
Mar 31, 2015 9.370 9.370 9.280 9.300 18,572 -0.04(-0.43%)
Mar 30, 2015 9.460 9.460 9.330 9.340 24,227 -0.05(-0.53%)
Mar 27, 2015 9.400 9.410 9.350 9.390 31,243 -0.01(-0.11%)
Mar 26, 2015 9.450 9.450 9.400 9.400 19,213 +0.00(+0.00%)
Mar 25, 2015 9.500 9.500 9.400 9.400 33,562 -0.07(-0.74%)
Mar 24, 2015 9.440 9.490 9.413 9.470 44,154 +0.05(+0.53%)
Mar 23, 2015 9.250 9.420 9.250 9.420 38,086 +0.12(+1.29%)
Mar 20, 2015 9.210 9.320 9.210 9.300 38,359 +0.13(+1.42%)
Mar 19, 2015 9.220 9.220 9.150 9.170 43,669 -0.09(-0.97%)
Mar 18, 2015 9.160 9.270 9.150 9.260 38,170 +0.08(+0.87%)
Mar 17, 2015 9.220 9.220 9.180 9.180 21,580 -0.04(-0.43%)
Mar 16, 2015 9.210 9.220 9.200 9.220 12,725 +0.01(+0.11%)
Mar 13, 2015 9.230 9.240 9.170 9.210 39,817 -0.03(-0.32%)
Mar 12, 2015 9.230 9.330 9.230 9.240 19,996 -0.01(-0.11%)
Mar 11, 2015 9.250 9.250 9.190 9.250 33,874 +0.00(+0.00%)
Mar 10, 2015 9.330 9.330 9.230 9.250 38,248 -0.09(-0.96%)
Mar 09, 2015 9.380 9.440 9.330 9.340 23,533 -0.04(-0.43%)
Mar 06, 2015 9.470 9.470 9.370 9.380 15,734 -0.09(-0.91%)
Mar 05, 2015 9.500 9.500 9.443 9.466 11,632 -0.02(-0.24%)
Mar 04, 2015 9.440 9.510 9.460 9.489 13,100 +0.03(+0.30%)
Mar 03, 2015 9.510 9.510 9.460 9.460 17,410 -0.04(-0.45%)
Mar 02, 2015 9.570 9.570 9.500 9.503 23,399 -0.04(-0.39%)
Feb 27, 2015 9.530 9.560 9.490 9.540 32,544 +0.04(+0.42%)
Feb 26, 2015 9.530 9.530 9.480 9.500 25,747 +0.02(+0.23%)
Feb 25, 2015 9.430 9.510 9.430 9.478 19,450 +0.06(+0.62%)
Feb 24, 2015 9.400 9.420 9.380 9.420 25,960 +0.04(+0.43%)
Feb 23, 2015 9.370 9.393 9.370 9.380 22,958 +0.01(+0.11%)
Feb 20, 2015 9.360 9.420 9.360 9.370 23,814 +0.01(+0.11%)
Feb 19, 2015 9.390 9.410 9.360 9.360 21,618 -0.08(-0.85%)
Feb 18, 2015 9.460 9.490 9.440 9.440 16,357 +0.00(+0.00%)
Feb 17, 2015 9.440 9.460 9.420 9.440 22,324 -0.02(-0.21%)
Feb 13, 2015 9.480 9.460 9.460 9.460 15,500 +0.02(+0.21%)
Feb 12, 2015 9.470 9.490 9.440 9.440 32,545 -0.01(-0.11%)
Feb 11, 2015 9.510 9.510 9.430 9.450 27,787 -0.06(-0.63%)
Feb 10, 2015 9.400 9.530 9.400 9.510 28,675 +0.03(+0.32%)
Feb 09, 2015 9.500 9.520 9.480 9.480 25,858 -0.05(-0.52%)
Feb 06, 2015 9.500 9.570 9.500 9.530 54,073 +0.04(+0.42%)
Feb 05, 2015 9.510 9.540 9.470 9.490 33,410 +0.05(+0.53%)
Feb 04, 2015 9.480 9.560 9.410 9.440 99,576 -0.04(-0.42%)
Feb 03, 2015 9.480 9.480 9.410 9.480 65,656 +0.04(+0.42%)
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.