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 )

5.730 -0.130 (-2.22%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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, 2017 8.930 8.990 8.900 8.960 22,571 +0.03(+0.34%)
Oct 30, 2017 9.020 8.920 8.930 24,918 -0.03(-0.32%)
Oct 27, 2017 8.970 8.970 8.910 8.959 21,976 +0.05(+0.55%)
Oct 26, 2017 8.910 9.030 8.880 8.910 43,757 -0.01(-0.11%)
Oct 25, 2017 9.030 9.060 8.916 8.920 70,255 -0.11(-1.22%)
Oct 24, 2017 9.040 9.120 8.951 9.030 24,484 -0.01(-0.11%)
Oct 23, 2017 9.050 9.099 8.960 9.040 25,175 -0.03(-0.33%)
Oct 20, 2017 9.080 9.080 9.030 9.070 27,640 -0.03(-0.33%)
Oct 19, 2017 8.940 9.100 8.940 9.100 40,161 -0.01(-0.11%)
Oct 18, 2017 9.070 9.120 9.070 9.110 27,906 +0.03(+0.33%)
Oct 17, 2017 9.130 9.170 9.060 9.080 36,001 -0.06(-0.66%)
Oct 16, 2017 9.110 9.150 9.100 9.140 33,425 -0.06(-0.65%)
Oct 13, 2017 9.100 9.200 9.100 9.200 25,437 +0.10(+1.10%)
Oct 12, 2017 9.090 9.210 9.090 9.100 29,121 +0.03(+0.33%)
Oct 11, 2017 9.250 9.250 9.060 9.070 35,444 -0.18(-1.95%)
Oct 10, 2017 9.110 9.330 9.020 9.250 45,655 +0.19(+2.10%)
Oct 09, 2017 8.980 9.080 8.980 9.060 31,100 +0.09(+0.97%)
Oct 06, 2017 8.950 9.010 8.950 8.973 16,092 +0.01(+0.15%)
Oct 05, 2017 8.950 8.960 8.950 8.960 18,953 +0.01(+0.11%)
Oct 04, 2017 8.950 9.000 8.950 8.950 31,122 +0.00(+0.00%)
Oct 03, 2017 8.960 8.990 8.950 8.950 33,844 +0.00(+0.00%)
Oct 02, 2017 8.940 9.010 8.910 8.950 36,743 +0.04(+0.45%)
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%)
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.