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 )

5.755 +0.025 (+0.44%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 24, 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 (%)
Jan 31, 2018 9.160 9.193 8.920 9.190 18,395 +0.06(+0.66%)
Jan 30, 2018 9.250 9.250 9.120 9.130 36,856 -0.10(-1.08%)
Jan 29, 2018 9.220 9.240 9.166 9.230 14,746 -0.07(-0.75%)
Jan 26, 2018 9.280 9.300 9.210 9.300 30,997 +0.02(+0.22%)
Jan 25, 2018 9.250 9.300 9.181 9.280 40,904 +0.06(+0.65%)
Jan 24, 2018 9.250 9.250 9.120 9.220 18,468 +0.02(+0.23%)
Jan 23, 2018 9.180 9.200 9.120 9.199 13,558 +0.05(+0.54%)
Jan 22, 2018 9.080 9.150 9.062 9.150 58,897 +0.02(+0.22%)
Jan 19, 2018 9.050 9.150 9.050 9.130 20,074 -0.02(-0.22%)
Jan 18, 2018 9.230 9.230 9.100 9.150 36,955 -0.04(-0.44%)
Jan 17, 2018 9.350 9.350 9.090 9.190 49,473 -0.29(-3.06%)
Jan 16, 2018 9.060 9.480 9.060 9.480 70,607 +0.39(+4.29%)
Jan 12, 2018 9.090 9.090 9.090 0 +0.01(+0.09%)
Jan 11, 2018 9.130 9.130 9.045 9.082 44,282 +0.01(+0.13%)
Jan 10, 2018 8.940 9.070 8.930 9.070 29,287 +0.06(+0.67%)
Jan 09, 2018 9.140 9.140 9.000 9.010 29,079 -0.07(-0.77%)
Jan 08, 2018 9.090 9.100 9.030 9.080 29,333 +0.04(+0.50%)
Jan 05, 2018 8.950 9.060 8.950 9.035 27,410 +0.07(+0.80%)
Jan 04, 2018 8.980 9.000 8.930 8.963 27,903 +0.02(+0.26%)
Jan 03, 2018 8.900 8.940 8.860 8.940 32,111 +0.08(+0.90%)
Jan 02, 2018 8.820 8.890 8.740 8.860 54,987 +0.04(+0.45%)
Dec 29, 2017 8.820 8.820 8.820 0 -0.10(-1.12%)
Dec 28, 2017 9.090 9.152 8.890 8.920 48,788 -0.26(-2.83%)
Dec 27, 2017 9.120 9.230 9.120 9.180 17,307 +0.05(+0.55%)
Dec 26, 2017 9.190 9.230 9.110 9.130 26,309 -0.11(-1.19%)
Dec 22, 2017 9.180 9.240 8.971 9.240 28,499 +0.05(+0.54%)
Dec 21, 2017 9.070 9.200 9.070 9.190 36,033 +0.07(+0.77%)
Dec 20, 2017 9.080 9.130 9.021 9.120 60,303 +0.11(+1.22%)
Dec 19, 2017 8.920 9.010 8.900 9.010 26,640 +0.06(+0.67%)
Dec 18, 2017 8.800 8.980 8.800 8.950 33,291 +0.13(+1.47%)
Dec 15, 2017 8.770 8.820 8.745 8.820 26,340 +0.07(+0.80%)
Dec 14, 2017 8.700 8.770 8.700 8.750 27,064 +0.01(+0.08%)
Dec 13, 2017 8.690 8.770 8.660 8.743 37,604 +0.08(+0.95%)
Dec 12, 2017 8.630 8.660 8.630 8.660 16,134 +0.03(+0.35%)
Dec 11, 2017 8.600 8.670 8.560 8.630 28,952 +0.02(+0.23%)
Dec 08, 2017 8.700 8.710 8.610 8.610 54,047 -0.11(-1.26%)
Dec 07, 2017 8.740 8.748 8.680 8.720 20,838 -0.02(-0.23%)
Dec 06, 2017 8.790 8.800 8.740 8.740 20,914 -0.03(-0.35%)
Dec 05, 2017 8.750 8.820 8.727 8.771 27,080 +0.03(+0.35%)
Dec 04, 2017 8.700 8.750 8.700 8.740 24,238 +0.02(+0.24%)
Dec 01, 2017 8.750 8.750 8.690 8.719 53,870 -0.01(-0.13%)
Nov 30, 2017 8.750 8.750 8.690 8.730 32,357 +0.04(+0.46%)
Nov 29, 2017 8.710 8.750 8.646 8.690 23,126 +0.01(+0.12%)
Nov 28, 2017 8.600 8.719 8.600 8.680 25,848 +0.07(+0.81%)
Nov 27, 2017 8.630 8.699 8.610 8.610 27,076 -0.02(-0.23%)
Nov 24, 2017 8.610 8.760 8.610 8.630 19,597 +0.01(+0.12%)
Nov 22, 2017 8.650 8.670 8.620 8.620 36,390 -0.03(-0.35%)
Nov 21, 2017 8.650 8.740 8.600 8.650 40,651 +0.03(+0.35%)
Nov 20, 2017 8.610 8.700 8.582 8.620 37,068 -0.07(-0.77%)
Nov 17, 2017 8.660 8.700 8.650 8.687 19,707 +0.02(+0.20%)
Nov 16, 2017 8.660 8.700 8.620 8.670 57,071 -0.05(-0.57%)
Nov 15, 2017 8.800 8.830 8.640 8.720 42,752 -0.12(-1.36%)
Nov 14, 2017 8.740 8.840 8.670 8.840 26,641 +0.05(+0.62%)
Nov 13, 2017 8.790 8.830 8.769 8.786 21,514 -0.00(-0.05%)
Nov 10, 2017 8.880 8.880 8.670 8.790 60,273 -0.08(-0.85%)
Nov 09, 2017 8.860 8.944 8.770 8.866 20,134 -0.06(-0.72%)
Nov 08, 2017 8.900 8.990 8.900 8.930 32,424 +0.01(+0.11%)
Nov 07, 2017 8.910 8.941 8.900 8.920 34,520 -0.04(-0.45%)
Nov 06, 2017 9.000 9.000 8.801 8.960 51,110 -0.04(-0.44%)
Nov 03, 2017 9.000 9.060 8.940 9.000 18,205 -0.02(-0.22%)
Nov 02, 2017 8.990 9.020 8.966 9.020 37,138 +0.06(+0.67%)
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.