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 )

5.860 -0.100 (-1.68%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
May 22, 2024 5.900 5.998 5.830 5.860 74,795 -0.17(-2.82%)
May 21, 2024 6.000 6.079 6.000 6.030 68,305 +0.02(+0.33%)
May 20, 2024 6.020 6.100 6.005 6.010 123,221 +0.02(+0.33%)
May 17, 2024 5.950 6.010 5.849 5.990 37,638 +0.00(+0.00%)
May 16, 2024 5.950 6.130 5.930 5.990 85,100 +0.06(+1.01%)
May 15, 2024 5.840 5.930 5.810 5.930 43,941 +0.09(+1.54%)
May 14, 2024 5.780 5.840 5.750 5.840 30,607 +0.03(+0.52%)
May 13, 2024 5.750 5.810 5.725 5.810 54,896 +0.11(+1.93%)
May 10, 2024 5.650 5.720 5.650 5.700 33,817 +0.04(+0.62%)
May 09, 2024 5.660 5.690 5.620 5.665 32,490 +0.00(+0.09%)
May 08, 2024 5.620 5.660 5.590 5.660 72,627 +0.04(+0.80%)
May 07, 2024 5.630 5.650 5.580 5.615 41,937 +0.02(+0.27%)
May 06, 2024 5.530 5.619 5.530 5.600 56,229 +0.02(+0.36%)
May 03, 2024 5.570 5.600 5.540 5.580 61,661 +0.02(+0.36%)
May 02, 2024 5.510 5.570 5.510 5.560 41,254 -0.01(-0.18%)
May 01, 2024 5.490 5.590 5.490 5.570 29,514 +0.10(+1.83%)
Apr 30, 2024 5.590 5.590 5.470 5.470 47,363 -0.08(-1.44%)
Apr 29, 2024 5.550 5.550 5.475 5.550 41,358 -0.02(-0.36%)
Apr 26, 2024 5.470 5.652 5.460 5.570 122,564 +0.10(+1.83%)
Apr 25, 2024 5.490 5.490 5.370 5.470 26,071 -0.02(-0.36%)
Apr 24, 2024 5.520 5.536 5.460 5.490 49,524 -0.03(-0.54%)
Apr 23, 2024 5.440 5.582 5.440 5.520 30,532 +0.10(+1.85%)
Apr 22, 2024 5.450 5.510 5.410 5.420 70,760 -0.09(-1.63%)
Apr 19, 2024 5.630 5.630 5.510 5.510 33,662 +0.01(+0.18%)
Apr 18, 2024 5.530 5.550 5.440 5.500 63,061 +0.00(+0.00%)
Apr 17, 2024 5.400 5.500 5.390 5.500 64,720 +0.12(+2.23%)
Apr 16, 2024 5.390 5.440 5.312 5.380 56,262 -0.04(-0.74%)
Apr 15, 2024 5.410 5.480 5.350 5.420 50,293 +0.09(+1.69%)
Apr 12, 2024 5.310 5.350 5.300 5.330 50,355 +0.02(+0.38%)
Apr 11, 2024 5.460 5.510 5.240 5.310 191,315 -0.17(-3.10%)
Apr 10, 2024 5.550 5.550 5.470 5.480 63,001 -0.01(-0.18%)
Apr 09, 2024 5.540 5.540 5.470 5.490 28,805 +0.01(+0.18%)
Apr 08, 2024 5.450 5.500 5.450 5.480 45,719 +0.03(+0.55%)
Apr 05, 2024 5.450 5.470 5.380 5.450 44,823 +0.01(+0.18%)
Apr 04, 2024 5.480 5.480 5.430 5.440 31,022 +0.02(+0.37%)
Apr 03, 2024 5.450 5.460 5.400 5.420 44,557 -0.02(-0.37%)
Apr 02, 2024 5.350 5.470 5.350 5.440 47,973 +0.03(+0.55%)
Apr 01, 2024 5.400 5.470 5.350 5.410 85,729 -0.02(-0.37%)
Mar 28, 2024 5.420 5.440 5.372 5.430 59,855 +0.03(+0.56%)
Mar 27, 2024 5.350 5.400 5.350 5.400 20,882 +0.05(+0.93%)
Mar 26, 2024 5.340 5.360 5.270 5.350 29,159 +0.06(+1.13%)
Mar 25, 2024 5.320 5.320 5.250 5.290 47,587 -0.01(-0.19%)
Mar 22, 2024 5.350 5.397 5.290 5.300 50,628 -0.08(-1.49%)
Mar 21, 2024 5.350 5.410 5.350 5.380 33,943 +0.09(+1.70%)
Mar 20, 2024 5.330 5.350 5.280 5.290 52,825 -0.09(-1.67%)
Mar 19, 2024 5.420 5.484 5.350 5.380 137,377 -0.01(-0.19%)
Mar 18, 2024 5.320 5.420 5.320 5.390 50,217 +0.02(+0.37%)
Mar 15, 2024 5.320 5.380 5.320 5.370 59,325 +0.05(+0.94%)
Mar 14, 2024 5.410 5.470 5.280 5.320 123,446 -0.08(-1.48%)
Mar 13, 2024 5.420 5.498 5.370 5.400 112,986 +0.02(+0.37%)
Mar 12, 2024 5.550 5.550 5.350 5.380 137,678 -0.19(-3.41%)
Mar 11, 2024 5.580 5.580 5.440 5.570 83,394 +0.03(+0.54%)
Mar 08, 2024 5.540 5.614 5.500 5.540 86,191 -0.01(-0.12%)
Mar 07, 2024 5.600 5.670 5.520 5.547 63,667 -0.03(-0.60%)
Mar 06, 2024 5.630 5.670 5.550 5.580 92,995 +0.03(+0.54%)
Mar 05, 2024 5.650 5.700 5.550 5.550 60,297 -0.10(-1.77%)
Mar 04, 2024 5.600 5.670 5.560 5.650 70,906 +0.09(+1.62%)
Mar 01, 2024 5.550 5.630 5.543 5.560 68,631 -0.02(-0.36%)
Feb 29, 2024 5.550 5.610 5.480 5.580 143,532 +0.04(+0.72%)
Feb 28, 2024 5.640 5.727 5.490 5.540 80,657 -0.20(-3.40%)
Feb 27, 2024 5.710 5.750 5.600 5.735 50,213 +0.06(+0.97%)
Feb 26, 2024 5.820 5.840 5.530 5.680 251,323 -0.14(-2.41%)
Feb 23, 2024 5.590 6.132 5.502 5.820 450,974 +0.25(+4.49%)
Feb 22, 2024 5.570 5.580 5.376 5.570 123,454 +0.11(+2.01%)
Feb 21, 2024 5.520 5.564 5.450 5.460 62,895 -0.05(-0.91%)
Feb 20, 2024 5.450 5.610 5.440 5.510 112,421 +0.07(+1.29%)
Feb 16, 2024 5.420 5.440 5.345 5.440 53,094 +0.06(+1.12%)
Feb 15, 2024 5.340 5.380 5.290 5.380 53,473 +0.08(+1.51%)
Feb 14, 2024 5.200 5.320 5.180 5.300 32,268 +0.13(+2.43%)
Feb 13, 2024 5.310 5.320 5.150 5.174 77,324 -0.15(-2.74%)
Feb 12, 2024 5.220 5.330 5.200 5.320 57,547 +0.12(+2.31%)
Feb 09, 2024 5.170 5.240 5.120 5.200 78,671 +0.02(+0.39%)
Feb 08, 2024 5.250 5.280 5.170 5.180 64,874 +0.01(+0.19%)
Feb 07, 2024 5.280 5.290 5.170 5.170 67,783 -0.12(-2.27%)
Feb 06, 2024 5.260 5.290 5.190 5.290 47,115 +0.06(+1.15%)
Feb 05, 2024 5.250 5.270 5.180 5.230 33,597 -0.02(-0.38%)
Feb 02, 2024 5.330 5.330 5.210 5.250 51,690 -0.07(-1.32%)
Feb 01, 2024 5.210 5.336 5.210 5.320 55,603 +0.11(+2.03%)
Jan 31, 2024 5.190 5.260 5.170 5.214 67,960 +0.02(+0.46%)
Jan 30, 2024 5.200 5.220 5.170 5.190 23,722 +0.00(+0.00%)
Jan 29, 2024 5.200 5.260 5.150 5.190 63,391 +0.02(+0.39%)
Jan 26, 2024 5.100 5.230 5.100 5.170 81,286 +0.04(+0.78%)
Jan 25, 2024 5.160 5.240 5.090 5.130 61,878 -0.06(-1.16%)
Jan 24, 2024 5.260 5.310 5.100 5.190 63,802 -0.11(-2.08%)
Jan 23, 2024 5.370 5.370 5.180 5.300 60,563 -0.13(-2.39%)
Jan 22, 2024 5.380 5.470 5.260 5.430 84,425 +0.11(+2.07%)
Jan 19, 2024 5.210 5.420 5.210 5.320 90,232 +0.08(+1.53%)
Jan 18, 2024 4.970 5.242 4.964 5.240 131,275 +0.31(+6.29%)
Jan 17, 2024 5.070 5.110 4.730 4.930 222,612 -0.19(-3.71%)
Jan 16, 2024 5.270 5.320 5.060 5.120 136,614 -0.07(-1.35%)
Jan 12, 2024 5.350 5.470 5.120 5.190 170,724 -0.11(-2.08%)
Jan 11, 2024 5.200 5.501 5.200 5.300 273,238 +0.20(+3.92%)
Jan 10, 2024 5.320 5.460 5.000 5.100 301,405 -0.14(-2.67%)
Jan 09, 2024 5.600 5.660 5.160 5.240 350,693 -0.42(-7.42%)
Jan 08, 2024 6.160 6.230 5.550 5.660 298,981 -0.47(-7.67%)
Jan 05, 2024 6.130 6.191 6.095 6.130 11,722 -0.05(-0.81%)
Jan 04, 2024 6.020 6.180 6.017 6.180 39,183 +0.15(+2.49%)
Jan 03, 2024 6.160 6.243 6.010 6.030 51,194 -0.13(-2.11%)
Jan 02, 2024 6.400 6.472 6.080 6.160 60,993 -0.30(-4.64%)
Dec 29, 2023 6.580 6.580 6.000 6.460 150,952 -0.12(-1.82%)
Dec 28, 2023 6.470 6.580 6.470 6.580 15,895 -0.04(-0.60%)
Dec 27, 2023 6.570 6.630 6.570 6.620 22,360 -0.01(-0.15%)
Dec 26, 2023 6.530 6.630 6.460 6.630 36,530 +0.14(+2.16%)
Dec 22, 2023 6.420 6.540 6.385 6.490 36,854 +0.09(+1.41%)
Dec 21, 2023 6.400 6.450 6.335 6.400 24,982 +0.01(+0.16%)
Dec 20, 2023 6.330 6.390 6.259 6.390 30,785 +0.08(+1.27%)
Dec 19, 2023 6.200 6.310 6.110 6.310 29,648 +0.21(+3.44%)
Dec 18, 2023 6.250 6.316 6.024 6.100 51,595 -0.12(-1.93%)
Dec 15, 2023 6.250 6.300 6.210 6.220 21,711 -0.01(-0.16%)
Dec 14, 2023 6.310 6.390 6.160 6.230 43,835 -0.08(-1.27%)
Dec 13, 2023 6.340 6.380 6.300 6.310 19,799 -0.07(-1.10%)
Dec 12, 2023 6.400 6.400 6.324 6.380 12,528 -0.02(-0.31%)
Dec 11, 2023 6.390 6.400 6.200 6.400 27,675 +0.01(+0.16%)
Dec 08, 2023 6.280 6.390 6.273 6.390 49,466 +0.06(+0.95%)
Dec 07, 2023 6.190 6.340 6.126 6.330 53,217 -0.07(-1.09%)
Dec 06, 2023 6.200 6.400 6.150 6.400 53,648 +0.16(+2.56%)
Dec 05, 2023 6.200 6.285 6.140 6.240 63,667 +0.07(+1.13%)
Dec 04, 2023 6.070 6.180 6.070 6.170 39,237 +0.07(+1.15%)
Dec 01, 2023 6.160 6.240 6.100 6.100 47,860 +0.00(+0.00%)
Nov 30, 2023 6.310 6.310 6.080 6.100 26,108 +0.01(+0.16%)
Nov 29, 2023 6.320 6.360 6.090 6.090 25,416 -0.23(-3.64%)
Nov 28, 2023 6.320 6.420 6.300 6.320 49,953 +0.02(+0.32%)
Nov 27, 2023 6.250 6.310 6.250 6.300 13,614 +0.03(+0.48%)
Nov 24, 2023 6.310 6.310 6.178 6.270 49,976 +0.19(+3.12%)
Nov 22, 2023 6.140 6.190 6.080 6.080 13,511 -0.10(-1.62%)
Nov 21, 2023 6.250 6.300 6.090 6.180 60,741 -0.07(-1.12%)
Nov 20, 2023 6.080 6.350 6.061 6.250 61,122 +0.06(+0.97%)
Nov 17, 2023 6.000 6.200 6.000 6.190 58,539 +0.22(+3.69%)
Nov 16, 2023 5.910 5.970 5.890 5.970 56,242 +0.08(+1.36%)
Nov 15, 2023 5.930 5.930 5.890 5.890 19,104 -0.02(-0.34%)
Nov 14, 2023 5.910 5.940 5.900 5.910 29,558 +0.03(+0.51%)
Nov 13, 2023 5.870 5.940 5.860 5.880 28,353 +0.02(+0.34%)
Nov 10, 2023 6.090 6.090 5.860 5.860 47,535 -0.18(-2.98%)
Nov 09, 2023 5.990 6.100 5.990 6.040 22,016 +0.04(+0.67%)
Nov 08, 2023 6.020 6.110 6.000 6.000 10,361 -0.03(-0.50%)
Nov 07, 2023 6.030 6.120 6.000 6.030 28,016 -0.06(-0.99%)
Nov 06, 2023 6.030 6.200 6.000 6.090 63,226 +0.09(+1.50%)
Nov 03, 2023 6.050 6.100 6.000 6.000 45,247 -0.04(-0.66%)
Nov 02, 2023 6.100 6.120 6.040 6.040 50,270 -0.01(-0.17%)
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.