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 )

5.740 +0.010 (+0.17%)
Streaming Delayed Price Updated: 3:24 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 (%)
Oct 31, 2016 8.390 8.460 8.290 8.460 16,457 +0.01(+0.12%)
Oct 28, 2016 8.460 8.530 8.340 8.450 25,611 +0.04(+0.48%)
Oct 27, 2016 8.420 8.440 8.370 8.410 20,307 +0.01(+0.12%)
Oct 26, 2016 8.370 8.410 8.360 8.400 6,971 +0.02(+0.24%)
Oct 25, 2016 8.320 8.400 8.300 8.380 36,208 +0.08(+0.93%)
Oct 24, 2016 8.300 8.318 8.260 8.303 18,416 -0.01(-0.09%)
Oct 21, 2016 8.250 8.350 8.250 8.310 11,228 +0.00(+0.00%)
Oct 20, 2016 8.260 8.330 8.260 8.310 30,113 +0.03(+0.36%)
Oct 19, 2016 8.310 8.410 8.260 8.280 36,029 -0.11(-1.31%)
Oct 18, 2016 8.450 8.450 8.270 8.390 15,587 +0.05(+0.60%)
Oct 17, 2016 8.360 8.510 8.340 8.340 34,498 -0.06(-0.71%)
Oct 14, 2016 8.450 8.450 8.350 8.400 26,956 -0.07(-0.83%)
Oct 13, 2016 8.470 8.500 8.400 8.470 28,879 +0.00(+0.00%)
Oct 12, 2016 8.400 8.500 8.360 8.470 21,080 +0.01(+0.12%)
Oct 11, 2016 8.520 8.520 8.390 8.460 29,575 -0.05(-0.59%)
Oct 10, 2016 8.520 8.540 8.480 8.510 34,140 -0.05(-0.55%)
Oct 07, 2016 8.570 8.570 8.530 8.557 13,799 -0.02(-0.27%)
Oct 06, 2016 8.650 8.669 8.551 8.580 12,026 -0.06(-0.69%)
Oct 05, 2016 8.650 8.667 8.640 8.640 13,155 -0.04(-0.46%)
Oct 04, 2016 8.630 8.770 8.620 8.680 33,420 -0.10(-1.14%)
Oct 03, 2016 8.840 8.840 8.770 8.780 5,586 -0.02(-0.23%)
Sep 30, 2016 8.800 8.847 8.800 8.800 5,209 -0.02(-0.19%)
Sep 29, 2016 8.840 8.899 8.740 8.816 16,786 +0.01(+0.07%)
Sep 28, 2016 8.830 8.900 8.760 8.810 20,586 +0.04(+0.46%)
Sep 27, 2016 8.640 8.770 8.620 8.770 7,890 +0.12(+1.35%)
Sep 26, 2016 8.770 8.780 8.586 8.653 18,095 -0.14(-1.56%)
Sep 23, 2016 8.790 8.850 8.740 8.790 25,749 +0.03(+0.34%)
Sep 22, 2016 8.750 8.790 8.681 8.760 36,743 +0.05(+0.57%)
Sep 21, 2016 8.680 8.730 8.598 8.710 23,876 +0.04(+0.48%)
Sep 20, 2016 8.550 8.668 8.550 8.668 21,387 +0.10(+1.16%)
Sep 19, 2016 8.600 8.640 8.500 8.569 10,888 -0.09(-1.06%)
Sep 16, 2016 8.590 8.660 8.585 8.660 19,134 +0.03(+0.35%)
Sep 15, 2016 8.610 8.650 8.470 8.630 35,819 +0.03(+0.35%)
Sep 14, 2016 8.770 8.770 8.555 8.600 42,742 -0.12(-1.38%)
Sep 13, 2016 8.890 8.890 8.700 8.720 19,232 -0.17(-1.91%)
Sep 12, 2016 8.830 8.900 8.740 8.890 33,469 -0.02(-0.22%)
Sep 09, 2016 9.080 9.098 8.890 8.910 55,605 -0.20(-2.20%)
Sep 08, 2016 9.050 9.145 9.050 9.110 17,754 +0.01(+0.11%)
Sep 07, 2016 9.030 9.150 9.030 9.100 54,482 +0.02(+0.22%)
Sep 06, 2016 9.080 9.090 9.043 9.080 17,212 +0.02(+0.22%)
Sep 02, 2016 9.040 9.060 9.060 9.060 38,200 +0.05(+0.55%)
Sep 01, 2016 9.030 9.050 8.995 9.010 19,603 +0.00(+0.00%)
Aug 31, 2016 8.790 9.050 8.790 9.010 30,506 -0.05(-0.55%)
Aug 30, 2016 9.080 9.080 9.010 9.060 12,529 +0.00(+0.00%)
Aug 29, 2016 9.060 9.080 9.000 9.060 23,098 +0.02(+0.22%)
Aug 26, 2016 9.100 9.100 9.020 9.040 33,794 -0.03(-0.33%)
Aug 25, 2016 9.080 9.090 9.000 9.070 38,936 +0.00(+0.00%)
Aug 24, 2016 9.040 9.090 9.005 9.070 31,207 +0.06(+0.67%)
Aug 23, 2016 9.030 9.050 8.970 9.010 31,661 +0.01(+0.11%)
Aug 22, 2016 9.000 9.090 8.986 9.000 28,065 -0.02(-0.22%)
Aug 19, 2016 8.960 9.090 8.960 9.020 30,393 +0.00(+0.00%)
Aug 18, 2016 8.980 9.070 8.980 9.020 34,641 +0.02(+0.22%)
Aug 17, 2016 9.000 9.070 8.990 9.000 16,369 +0.01(+0.11%)
Aug 16, 2016 8.990 9.100 8.920 8.990 28,809 -0.04(-0.44%)
Aug 15, 2016 9.070 9.080 9.010 9.030 34,662 +0.03(+0.33%)
Aug 12, 2016 8.980 9.080 8.950 9.000 14,400 +0.07(+0.78%)
Aug 11, 2016 8.890 8.990 8.890 8.930 14,800 +0.05(+0.56%)
Aug 10, 2016 8.870 8.950 8.870 8.880 37,544 +0.01(+0.11%)
Aug 09, 2016 8.910 9.010 8.870 8.870 11,538 -0.08(-0.89%)
Aug 08, 2016 8.960 8.980 8.930 8.950 28,176 +0.03(+0.34%)
Aug 05, 2016 8.920 9.010 8.853 8.920 20,753 +0.04(+0.45%)
Aug 04, 2016 8.870 8.930 8.790 8.880 27,047 +0.05(+0.57%)
Aug 03, 2016 8.690 8.985 8.690 8.830 33,149 +0.04(+0.46%)
Aug 02, 2016 8.900 8.900 8.750 8.790 49,244 -0.08(-0.90%)
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.