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 (%)
Jun 30, 2020 6.360 6.360 6.160 6.180 62,070 +0.04(+0.65%)
Jun 29, 2020 6.050 6.140 5.950 6.140 49,023 +0.16(+2.68%)
Jun 26, 2020 6.160 6.160 5.980 5.980 35,400 -0.15(-2.45%)
Jun 25, 2020 6.250 6.250 6.060 6.130 46,436 -0.08(-1.29%)
Jun 24, 2020 6.236 6.250 6.210 6.210 19,742 +0.00(+0.00%)
Jun 23, 2020 6.240 6.267 6.210 6.210 18,622 +0.00(+0.00%)
Jun 22, 2020 6.260 6.300 6.210 6.210 17,744 -0.07(-1.11%)
Jun 19, 2020 6.200 6.280 6.150 6.280 36,900 +0.10(+1.62%)
Jun 18, 2020 6.270 6.320 6.180 6.180 44,740 -0.14(-2.22%)
Jun 17, 2020 6.260 6.370 6.260 6.320 43,420 +0.06(+0.96%)
Jun 16, 2020 6.380 6.500 6.230 6.260 49,645 +0.03(+0.48%)
Jun 15, 2020 6.190 6.290 6.190 6.230 52,656 +0.00(+0.00%)
Jun 12, 2020 6.500 6.500 6.200 6.230 42,800 +0.04(+0.65%)
Jun 11, 2020 6.430 6.440 6.130 6.190 90,066 -0.31(-4.77%)
Jun 10, 2020 6.520 6.550 6.470 6.500 77,805 +0.03(+0.39%)
Jun 09, 2020 6.480 6.490 6.420 6.475 60,796 +0.02(+0.39%)
Jun 08, 2020 6.300 6.470 6.300 6.450 65,016 +0.18(+2.87%)
Jun 05, 2020 6.250 6.310 6.230 6.270 43,100 +0.10(+1.62%)
Jun 04, 2020 6.140 6.200 6.140 6.170 38,966 +0.02(+0.33%)
Jun 03, 2020 6.080 6.170 6.075 6.150 29,227 +0.11(+1.82%)
Jun 02, 2020 5.930 6.040 5.890 6.040 34,693 +0.11(+1.85%)
Jun 01, 2020 5.870 6.000 5.811 5.930 40,413 +0.08(+1.37%)
May 29, 2020 5.790 5.890 5.740 5.850 56,700 +0.11(+1.92%)
May 28, 2020 5.710 5.830 5.710 5.740 31,834 -0.06(-1.03%)
May 27, 2020 5.830 5.860 5.740 5.800 23,788 +0.05(+0.87%)
May 26, 2020 5.760 5.786 5.720 5.750 34,244 +0.03(+0.52%)
May 22, 2020 5.620 5.720 5.620 5.720 13,900 +0.10(+1.78%)
May 21, 2020 5.610 5.700 5.610 5.620 14,319 +0.01(+0.18%)
May 20, 2020 5.520 5.640 5.520 5.610 39,754 -0.01(-0.18%)
May 19, 2020 5.510 5.690 5.510 5.620 46,202 +0.01(+0.18%)
May 18, 2020 5.510 5.730 5.500 5.610 60,407 +0.09(+1.56%)
May 15, 2020 5.460 5.580 5.460 5.524 5,600 -0.01(-0.24%)
May 14, 2020 5.540 5.540 5.480 5.537 21,763 -0.09(-1.65%)
May 13, 2020 5.700 5.700 5.580 5.630 15,861 -0.03(-0.53%)
May 12, 2020 5.690 5.730 5.602 5.660 38,603 +0.01(+0.18%)
May 11, 2020 5.700 5.700 5.568 5.650 58,587 -0.05(-0.88%)
May 08, 2020 5.570 5.820 5.570 5.700 19,800 +0.11(+1.97%)
May 07, 2020 5.600 5.650 5.530 5.590 39,224 +0.01(+0.18%)
May 06, 2020 5.650 5.700 5.530 5.580 46,617 -0.04(-0.71%)
May 05, 2020 5.590 5.720 5.590 5.620 36,553 +0.03(+0.54%)
May 04, 2020 5.600 5.660 5.550 5.590 41,329 +0.00(+0.00%)
May 01, 2020 5.620 5.800 5.510 5.590 45,400 -0.04(-0.71%)
Apr 30, 2020 5.870 5.870 5.600 5.630 50,981 -0.01(-0.18%)
Apr 29, 2020 5.590 5.690 5.490 5.640 33,083 +0.09(+1.62%)
Apr 28, 2020 5.410 5.590 5.410 5.550 40,856 +0.03(+0.54%)
Apr 27, 2020 5.530 5.620 5.500 5.520 46,446 -0.01(-0.18%)
Apr 24, 2020 5.550 5.617 5.510 5.530 32,000 -0.03(-0.54%)
Apr 23, 2020 5.620 5.620 5.560 5.560 14,257 +0.00(+0.00%)
Apr 22, 2020 5.680 5.680 5.560 5.560 29,847 +0.00(+0.00%)
Apr 21, 2020 5.674 5.690 5.510 5.560 52,591 -0.13(-2.29%)
Apr 20, 2020 5.870 5.890 5.660 5.691 78,063 -0.20(-3.39%)
Apr 17, 2020 5.850 5.893 5.830 5.890 52,300 -0.01(-0.17%)
Apr 16, 2020 5.940 6.034 5.780 5.900 61,297 -0.04(-0.67%)
Apr 15, 2020 6.000 6.060 5.860 5.940 46,774 -0.07(-1.16%)
Apr 14, 2020 5.860 6.269 5.860 6.010 20,577 +0.02(+0.33%)
Apr 13, 2020 6.550 6.550 5.940 5.990 49,816 -0.03(-0.50%)
Apr 09, 2020 5.940 6.090 5.895 6.020 42,000 +0.21(+3.61%)
Apr 08, 2020 5.730 5.936 5.700 5.810 49,428 +0.13(+2.29%)
Apr 07, 2020 5.800 5.938 5.620 5.680 40,499 +0.12(+2.16%)
Apr 06, 2020 5.300 5.680 5.300 5.560 55,117 +0.24(+4.51%)
Apr 03, 2020 5.380 5.388 5.320 5.320 23,800 -0.14(-2.56%)
Apr 02, 2020 5.370 5.550 5.330 5.460 37,394 +0.14(+2.63%)
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.