Indicators

abrdn Global Income Fund, Inc. (NY: FCO )

5.500 +0.060 (+1.10%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	14.19	14.28	14.11	14.25	15,200	+0.08(+0.56%)
Nov 26, 2003	14.09	14.10	14.04	14.17	38,500	+0.06(+0.43%)
Nov 25, 2003	14.18	14.19	14.02	14.11	38,400	+0.00(+0.00%)
Nov 24, 2003	14.16	14.30	13.90	14.11	87,700	-0.15(-1.05%)
Nov 21, 2003	13.90	14.27	13.86	14.26	91,300	+0.26(+1.86%)
Nov 20, 2003	13.60	14.00	13.60	14.00	67,100	+0.40(+2.94%)
Nov 19, 2003	13.50	13.60	13.34	13.60	105,000	+0.18(+1.34%)
Nov 18, 2003	13.32	13.50	13.32	13.42	43,200	+0.09(+0.68%)
Nov 17, 2003	13.28	13.45	13.20	13.33	67,800	+0.01(+0.08%)
Nov 14, 2003	13.35	13.55	13.30	13.32	111,700	+0.07(+0.53%)
Nov 13, 2003	13.35	13.45	13.18	13.25	71,000	+0.07(+0.53%)
Nov 12, 2003	13.30	13.33	13.10	13.18	54,300	+0.06(+0.46%)
Nov 11, 2003	13.06	13.15	13.02	13.12	44,800	+0.02(+0.15%)
Nov 10, 2003	13.11	13.25	13.07	13.10	76,200	-0.15(-1.13%)
Nov 07, 2003	13.25	13.27	13.10	13.25	46,200	+0.00(+0.00%)
Nov 06, 2003	13.22	13.50	13.20	13.25	90,000	+0.08(+0.61%)
Nov 05, 2003	12.98	13.23	12.95	13.17	129,300	+0.03(+0.23%)
Nov 04, 2003	12.98	13.29	12.98	13.14	80,500	+0.09(+0.69%)

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.