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 (%)
Sep 29, 2017 9.000 9.001 8.900 8.910 30,722 -0.04(-0.45%)
Sep 28, 2017 8.900 8.950 8.900 8.950 20,353 +0.02(+0.22%)
Sep 27, 2017 8.920 8.966 8.900 8.930 26,343 +0.02(+0.22%)
Sep 26, 2017 8.880 8.939 8.880 8.910 20,353 -0.01(-0.11%)
Sep 25, 2017 8.900 8.950 8.882 8.920 38,518 -0.01(-0.11%)
Sep 22, 2017 8.900 9.002 8.900 8.930 42,233 -0.01(-0.11%)
Sep 21, 2017 8.990 8.990 8.900 8.940 20,109 -0.06(-0.67%)
Sep 20, 2017 9.010 9.030 8.953 9.001 21,064 +0.02(+0.23%)
Sep 19, 2017 8.910 9.009 8.910 8.980 21,226 +0.03(+0.34%)
Sep 18, 2017 9.050 9.050 8.950 8.950 33,486 -0.05(-0.56%)
Sep 15, 2017 8.980 9.010 8.950 9.000 26,981 +0.02(+0.22%)
Sep 14, 2017 9.050 9.050 8.950 8.980 39,143 -0.04(-0.44%)
Sep 13, 2017 8.980 9.020 8.900 9.020 26,660 +0.04(+0.45%)
Sep 12, 2017 8.910 8.980 8.910 8.980 26,750 +0.01(+0.11%)
Sep 11, 2017 9.010 9.010 8.920 8.970 16,013 +0.06(+0.67%)
Sep 08, 2017 8.910 8.970 8.910 8.910 26,236 -0.05(-0.51%)
Sep 07, 2017 8.990 8.990 8.910 8.956 13,263 +0.03(+0.33%)
Sep 06, 2017 8.890 9.020 8.890 8.927 59,483 +0.02(+0.19%)
Sep 05, 2017 8.960 8.960 8.890 8.910 21,008 +0.01(+0.11%)
Sep 01, 2017 8.760 8.900 8.760 8.900 44,523 +0.14(+1.60%)
Aug 31, 2017 8.820 8.870 8.760 8.760 76,329 -0.11(-1.24%)
Aug 30, 2017 8.850 8.940 8.800 8.870 15,802 -0.02(-0.22%)
Aug 29, 2017 9.000 9.000 8.890 8.890 21,148 -0.08(-0.89%)
Aug 28, 2017 8.940 8.980 8.920 8.970 23,183 +0.02(+0.22%)
Aug 25, 2017 8.880 8.950 8.880 8.950 51,674 +0.07(+0.79%)
Aug 24, 2017 8.820 8.880 8.800 8.880 30,376 +0.05(+0.57%)
Aug 23, 2017 8.880 8.880 8.770 8.830 46,340 +0.02(+0.23%)
Aug 22, 2017 8.810 8.820 8.752 8.810 24,804 +0.07(+0.80%)
Aug 21, 2017 8.870 8.870 8.720 8.740 56,893 -0.03(-0.34%)
Aug 18, 2017 8.740 8.810 8.740 8.770 37,217 -0.02(-0.23%)
Aug 17, 2017 8.800 8.840 8.750 8.790 44,067 -0.05(-0.57%)
Aug 16, 2017 8.950 8.950 8.843 8.840 25,469 -0.02(-0.23%)
Aug 15, 2017 8.960 8.960 8.780 8.860 54,790 -0.04(-0.45%)
Aug 14, 2017 8.920 8.920 8.790 8.900 21,436 +0.06(+0.68%)
Aug 11, 2017 8.700 8.930 8.700 8.840 45,623 +0.13(+1.49%)
Aug 10, 2017 8.750 8.815 8.700 8.710 50,318 -0.09(-1.02%)
Aug 09, 2017 8.950 8.950 8.800 8.800 54,827 -0.11(-1.23%)
Aug 08, 2017 8.910 8.970 8.880 8.910 27,789 -0.04(-0.45%)
Aug 07, 2017 8.860 8.970 8.840 8.950 54,289 +0.10(+1.13%)
Aug 04, 2017 9.000 9.000 8.770 8.850 45,010 -0.15(-1.67%)
Aug 03, 2017 8.900 9.000 8.871 9.000 23,307 +0.08(+0.90%)
Aug 02, 2017 8.960 8.960 8.870 8.920 32,825 +0.01(+0.11%)
Aug 01, 2017 8.900 8.980 8.899 8.910 41,929 +0.01(+0.11%)
Jul 31, 2017 8.880 8.910 8.820 8.900 36,575 +0.07(+0.79%)
Jul 28, 2017 8.740 8.860 8.740 8.830 28,270 +0.04(+0.46%)
Jul 27, 2017 8.730 8.870 8.730 8.790 48,318 -0.01(-0.11%)
Jul 26, 2017 8.760 8.900 8.760 8.800 27,685 +0.00(+0.00%)
Jul 25, 2017 8.810 8.840 8.750 8.800 27,925 -0.01(-0.11%)
Jul 24, 2017 8.820 8.840 8.758 8.810 23,491 +0.05(+0.57%)
Jul 21, 2017 8.780 8.830 8.730 8.760 47,305 -0.02(-0.23%)
Jul 20, 2017 8.850 8.850 8.780 23,512 -0.07(-0.79%)
Jul 19, 2017 8.850 8.890 8.850 8.850 45,080 -0.01(-0.11%)
Jul 18, 2017 8.740 8.880 8.740 8.860 37,542 +0.07(+0.80%)
Jul 17, 2017 8.790 8.900 8.790 8.790 88,339 -0.01(-0.11%)
Jul 14, 2017 8.820 8.830 8.790 8.800 24,650 +0.04(+0.46%)
Jul 13, 2017 8.680 8.764 8.680 8.760 29,918 +0.07(+0.81%)
Jul 12, 2017 8.670 8.780 8.670 8.690 54,355 -0.01(-0.11%)
Jul 11, 2017 8.740 8.750 8.690 8.700 43,835 -0.03(-0.34%)
Jul 10, 2017 8.790 8.790 8.655 8.730 60,390 +0.01(+0.14%)
Jul 07, 2017 8.650 8.718 8.580 8.718 70,721 +0.15(+1.73%)
Jul 06, 2017 8.580 8.620 8.550 8.570 43,643 -0.02(-0.23%)
Jul 05, 2017 8.550 8.590 8.500 8.590 29,452 +0.01(+0.12%)
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.