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 (%)
Oct 31, 2023 6.060 6.090 6.000 6.090 53,315 +0.06(+1.00%)
Oct 30, 2023 5.800 6.030 5.750 6.030 42,238 +0.23(+3.97%)
Oct 27, 2023 5.820 5.820 5.693 5.800 41,211 +0.06(+1.05%)
Oct 26, 2023 5.810 5.810 5.520 5.740 128,318 -0.07(-1.20%)
Oct 25, 2023 5.850 5.870 5.750 5.810 64,712 -0.07(-1.19%)
Oct 24, 2023 5.820 5.880 5.720 5.880 18,284 +0.06(+1.03%)
Oct 23, 2023 5.720 5.840 5.700 5.820 45,276 +0.00(+0.00%)
Oct 20, 2023 5.910 5.950 5.800 5.820 44,433 -0.07(-1.19%)
Oct 19, 2023 5.820 6.030 5.760 5.890 30,492 +0.10(+1.73%)
Oct 18, 2023 5.920 5.960 5.750 5.790 52,800 -0.20(-3.34%)
Oct 17, 2023 5.870 6.060 5.868 5.990 57,754 +0.08(+1.35%)
Oct 16, 2023 5.920 6.030 5.910 5.910 42,840 -0.05(-0.84%)
Oct 13, 2023 5.900 6.000 5.890 5.960 39,406 +0.03(+0.51%)
Oct 12, 2023 5.940 6.050 5.900 5.930 51,676 -0.10(-1.66%)
Oct 11, 2023 5.910 6.068 5.880 6.030 51,607 +0.18(+3.08%)
Oct 10, 2023 5.800 5.950 5.760 5.850 26,194 +0.05(+0.86%)
Oct 09, 2023 5.810 5.900 5.780 5.800 50,345 -0.03(-0.51%)
Oct 06, 2023 5.840 6.040 5.810 5.830 54,019 -0.13(-2.18%)
Oct 05, 2023 5.880 6.000 5.816 5.960 13,812 +0.04(+0.68%)
Oct 04, 2023 5.780 5.980 5.761 5.920 38,807 +0.17(+2.96%)
Oct 03, 2023 5.950 6.010 5.675 5.750 63,765 -0.23(-3.85%)
Oct 02, 2023 6.000 6.060 5.870 5.980 64,907 +0.00(+0.00%)
Sep 29, 2023 6.050 6.140 5.950 5.980 30,404 -0.02(-0.33%)
Sep 28, 2023 5.850 6.080 5.850 6.000 22,797 +0.08(+1.35%)
Sep 27, 2023 5.880 6.100 5.835 5.920 44,189 +0.06(+1.02%)
Sep 26, 2023 6.050 6.050 5.810 5.860 84,341 -0.16(-2.66%)
Sep 25, 2023 6.020 6.020 5.950 6.020 48,100 -0.02(-0.33%)
Sep 22, 2023 6.130 6.200 5.990 6.040 29,123 -0.10(-1.63%)
Sep 21, 2023 6.080 6.260 6.060 6.140 44,410 -0.25(-3.91%)
Sep 20, 2023 6.480 6.490 6.260 6.390 153,104 -0.08(-1.24%)
Sep 19, 2023 6.230 6.480 6.160 6.470 135,345 +0.23(+3.69%)
Sep 18, 2023 6.060 6.240 6.060 6.240 73,863 +0.09(+1.46%)
Sep 15, 2023 6.020 6.150 5.970 6.150 59,722 +0.07(+1.15%)
Sep 14, 2023 5.950 6.100 5.950 6.080 53,432 +0.00(+0.00%)
Sep 13, 2023 5.920 6.110 5.900 6.080 38,884 +0.19(+3.14%)
Sep 12, 2023 5.860 5.944 5.850 5.895 37,903 +0.04(+0.77%)
Sep 11, 2023 5.980 5.980 5.830 5.850 45,171 -0.09(-1.51%)
Sep 08, 2023 5.910 5.990 5.880 5.940 39,295 +0.01(+0.17%)
Sep 07, 2023 6.000 6.038 5.900 5.930 34,865 -0.03(-0.50%)
Sep 06, 2023 5.850 5.972 5.850 5.960 25,650 +0.11(+1.88%)
Sep 05, 2023 6.060 6.130 5.850 5.850 35,157 -0.02(-0.29%)
Sep 01, 2023 6.110 6.150 5.810 5.867 74,015 -0.28(-4.60%)
Aug 31, 2023 6.140 6.150 6.050 6.150 30,091 +0.08(+1.32%)
Aug 30, 2023 6.150 6.150 5.980 6.070 21,854 -0.01(-0.16%)
Aug 29, 2023 6.010 6.150 5.950 6.080 64,059 +0.11(+1.84%)
Aug 28, 2023 5.980 6.100 5.930 5.970 30,533 -0.06(-1.00%)
Aug 25, 2023 6.050 6.140 5.920 6.030 46,824 -0.07(-1.15%)
Aug 24, 2023 6.100 6.130 5.920 6.100 17,868 -0.06(-0.97%)
Aug 23, 2023 6.100 6.240 6.100 6.160 43,146 -0.04(-0.65%)
Aug 22, 2023 6.150 6.200 6.110 6.200 52,768 +0.14(+2.31%)
Aug 21, 2023 6.000 6.140 5.950 6.060 55,437 +0.06(+1.00%)
Aug 18, 2023 5.890 6.090 5.760 6.000 75,102 +0.15(+2.56%)
Aug 17, 2023 6.000 6.000 5.760 5.850 54,980 -0.06(-1.02%)
Aug 16, 2023 6.010 6.060 5.910 5.910 34,933 -0.09(-1.50%)
Aug 15, 2023 5.960 6.190 5.960 6.000 40,656 -0.03(-0.50%)
Aug 14, 2023 6.000 6.140 5.921 6.030 131,588 +0.27(+4.69%)
Aug 11, 2023 5.780 5.780 5.662 5.760 66,157 -0.02(-0.35%)
Aug 10, 2023 5.710 5.840 5.707 5.780 50,305 +0.02(+0.35%)
Aug 09, 2023 5.900 5.900 5.730 5.760 40,366 -0.01(-0.17%)
Aug 08, 2023 5.810 5.910 5.755 5.770 63,198 -0.09(-1.54%)
Aug 07, 2023 6.040 6.088 5.811 5.860 46,895 -0.05(-0.85%)
Aug 04, 2023 5.900 5.950 5.840 5.910 53,255 +0.01(+0.17%)
Aug 03, 2023 6.000 6.000 5.875 5.900 45,346 -0.09(-1.50%)
Aug 02, 2023 6.150 6.150 5.960 5.990 52,454 -0.16(-2.60%)
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.