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 )

5.810 +0.030 (+0.52%)
Official Closing Price Updated: 6:30 PM EDT, Jun 12, 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 (%)
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%)
Nov 03, 2003 13.55 13.60 12.95 13.05 113,340 -0.59(-4.33%)
Oct 31, 2003 13.38 13.64 13.34 13.64 76,900 +0.36(+2.71%)
Oct 30, 2003 13.20 13.33 13.20 13.28 85,100 -0.10(-0.75%)
Oct 29, 2003 13.03 13.53 12.97 13.38 122,700 +0.39(+3.00%)
Oct 28, 2003 12.84 12.99 12.77 12.99 95,800 +0.18(+1.41%)
Oct 27, 2003 12.75 12.85 12.65 12.81 142,100 +0.39(+3.14%)
Oct 24, 2003 12.42 12.57 12.39 12.42 48,800 +0.10(+0.81%)
Oct 23, 2003 12.09 12.75 12.09 12.32 48,400 +0.18(+1.48%)
Oct 22, 2003 12.00 12.29 11.98 12.14 192,200 +0.09(+0.75%)
Oct 21, 2003 11.95 12.12 11.95 12.05 28,300 +0.17(+1.43%)
Oct 20, 2003 11.94 11.98 11.88 11.88 25,400 +0.10(+0.85%)
Oct 17, 2003 11.91 11.91 11.78 11.78 28,800 -0.17(-1.42%)
Oct 16, 2003 11.95 11.97 11.94 11.95 18,800 +0.14(+1.19%)
Oct 15, 2003 11.83 11.83 11.80 11.81 18,500 -0.11(-0.92%)
Oct 14, 2003 12.00 12.10 11.86 11.92 40,100 -0.08(-0.67%)
Oct 13, 2003 12.01 12.02 11.90 12.00 19,800 -0.01(-0.08%)
Oct 10, 2003 11.88 12.04 11.88 12.01 4,400 +0.09(+0.76%)
Oct 09, 2003 12.00 12.00 12.00 11.92 16,600 -0.07(-0.58%)
Oct 08, 2003 11.79 12.00 11.79 11.99 26,400 +0.22(+1.87%)
Oct 07, 2003 11.87 11.87 11.77 11.77 21,800 -0.05(-0.42%)
Oct 06, 2003 11.70 11.90 11.65 11.82 12,200 +0.03(+0.25%)
Oct 03, 2003 11.77 11.90 11.77 11.79 26,100 -0.11(-0.92%)
Oct 02, 2003 11.90 11.91 11.85 11.90 21,400 -0.05(-0.42%)
Oct 01, 2003 12.00 12.00 11.92 11.95 24,600 -0.01(-0.08%)
Sep 30, 2003 12.08 12.08 11.96 11.96 22,900 -0.04(-0.33%)
Sep 29, 2003 11.91 12.10 11.91 12.00 29,200 -0.01(-0.08%)
Sep 26, 2003 11.91 12.10 11.85 12.01 20,200 +0.01(+0.08%)
Sep 25, 2003 12.05 12.08 12.00 12.00 17,900 -0.05(-0.41%)
Sep 24, 2003 12.08 12.09 12.05 12.05 40,100 +0.19(+1.60%)
Sep 23, 2003 11.95 11.95 11.86 11.86 39,300 -0.09(-0.75%)
Sep 22, 2003 11.80 12.03 11.74 11.95 40,200 +0.33(+2.84%)
Sep 19, 2003 11.50 11.70 11.43 11.62 21,000 +0.14(+1.22%)
Sep 18, 2003 11.45 11.45 11.45 11.48 8,000 +0.00(+0.00%)
Sep 17, 2003 11.26 11.48 11.26 11.48 23,200 +0.09(+0.79%)
Sep 16, 2003 11.33 11.39 11.30 11.39 22,400 +0.00(+0.00%)
Sep 15, 2003 11.30 11.39 11.27 11.39 20,800 +0.09(+0.80%)
Sep 12, 2003 11.25 11.30 11.16 11.30 20,400 +0.08(+0.71%)
Sep 11, 2003 11.30 11.30 11.15 11.22 7,800 -0.03(-0.27%)
Sep 10, 2003 11.15 11.30 11.00 11.25 28,300 +0.16(+1.44%)
Sep 09, 2003 11.08 11.15 10.91 11.09 40,500 +0.11(+1.00%)
Sep 08, 2003 10.86 10.99 10.86 10.98 8,400 +0.13(+1.20%)
Sep 05, 2003 10.94 10.96 10.80 10.85 19,900 -0.05(-0.46%)
Sep 04, 2003 10.69 10.90 10.69 10.90 7,900 +0.10(+0.93%)
Sep 03, 2003 10.95 10.96 10.75 10.80 9,500 -0.17(-1.55%)
Sep 02, 2003 10.97 10.99 10.80 10.97 10,000 +0.00(+0.00%)
Aug 29, 2003 10.88 10.99 10.78 10.97 26,600 +0.10(+0.92%)
Aug 28, 2003 10.85 10.94 10.80 10.87 9,000 +0.08(+0.74%)
Aug 27, 2003 10.79 10.80 10.60 10.79 27,900 -0.10(-0.92%)
Aug 26, 2003 10.75 10.89 10.66 10.89 27,200 +0.16(+1.49%)
Aug 25, 2003 11.00 11.00 10.60 10.73 98,000 -0.33(-2.98%)
Aug 22, 2003 11.08 11.13 11.02 11.06 14,800 -0.09(-0.81%)
Aug 21, 2003 11.10 11.15 11.02 11.15 17,700 -0.02(-0.18%)
Aug 20, 2003 11.12 11.20 11.06 11.17 12,700 +0.02(+0.18%)
Aug 19, 2003 11.01 11.20 11.01 11.15 14,500 +0.13(+1.18%)
Aug 18, 2003 11.16 11.27 11.02 11.02 21,200 -0.24(-2.13%)
Aug 15, 2003 11.35 11.40 11.26 11.26 10,600 -0.14(-1.23%)
Aug 14, 2003 11.40 11.40 11.25 11.40 8,300 -0.05(-0.44%)
Aug 13, 2003 11.30 11.45 11.12 11.45 24,000 +0.12(+1.06%)
Aug 12, 2003 11.25 11.34 11.15 11.33 15,900 +0.03(+0.27%)
Aug 11, 2003 11.17 11.33 11.17 11.30 10,700 +0.00(+0.00%)
Aug 08, 2003 11.20 11.45 11.20 11.30 17,500 +0.18(+1.62%)
Aug 07, 2003 11.16 11.26 11.05 11.12 14,600 -0.07(-0.63%)
Aug 06, 2003 11.00 11.20 11.00 11.19 15,300 +0.17(+1.54%)
Aug 05, 2003 11.35 11.35 11.01 11.02 39,700 -0.38(-3.33%)
Aug 04, 2003 11.15 11.40 11.11 11.40 23,600 +0.10(+0.88%)
Aug 01, 2003 11.40 11.50 11.21 11.30 31,600 -0.20(-1.74%)
Jul 31, 2003 11.84 11.84 11.50 11.50 23,900 -0.44(-3.69%)
Jul 30, 2003 11.85 11.94 11.80 11.94 14,900 -0.01(-0.08%)
Jul 29, 2003 11.79 11.95 11.70 11.95 8,800 +0.10(+0.84%)
Jul 28, 2003 12.10 12.10 11.77 11.85 13,000 -0.20(-1.66%)
Jul 25, 2003 11.92 12.06 11.92 12.05 32,000 +0.12(+1.01%)
Jul 24, 2003 11.99 11.99 11.72 11.93 25,400 -0.02(-0.17%)
Jul 23, 2003 11.72 12.00 11.72 11.95 15,500 +0.17(+1.44%)
Jul 22, 2003 11.70 11.83 11.65 11.78 7,500 +0.12(+1.03%)
Jul 21, 2003 11.40 11.90 11.40 11.66 32,700 +0.24(+2.10%)
Jul 18, 2003 11.25 11.50 11.13 11.42 43,100 -0.01(-0.09%)
Jul 17, 2003 11.69 11.69 11.42 11.43 39,200 -0.27(-2.31%)
Jul 16, 2003 11.80 11.95 11.69 11.70 30,800 -0.22(-1.85%)
Jul 15, 2003 12.00 12.02 11.81 11.92 53,800 -0.12(-1.00%)
Jul 14, 2003 12.11 12.11 12.00 12.04 18,400 -0.12(-0.99%)
Jul 11, 2003 12.20 12.29 12.15 12.16 12,400 +0.00(+0.00%)
Jul 10, 2003 12.20 12.20 12.10 12.16 15,700 -0.04(-0.33%)
Jul 09, 2003 12.16 12.25 12.10 12.20 23,200 +0.10(+0.83%)
Jul 08, 2003 12.26 12.40 12.10 12.10 48,000 -0.16(-1.31%)
Jul 07, 2003 12.32 12.40 12.20 12.26 35,400 -0.14(-1.13%)
Jul 03, 2003 12.45 12.50 12.31 12.40 9,900 +0.01(+0.08%)
Jul 02, 2003 12.30 12.39 12.10 12.39 38,000 +0.18(+1.47%)
Jul 01, 2003 12.15 12.25 12.02 12.21 43,400 +0.12(+0.99%)
Jun 30, 2003 12.10 12.18 12.00 12.09 55,200 -0.01(-0.08%)
Jun 27, 2003 12.15 12.15 12.00 12.10 26,600 -0.05(-0.41%)
Jun 26, 2003 12.25 12.29 12.07 12.15 56,200 -0.05(-0.41%)
Jun 25, 2003 12.15 12.40 12.15 12.20 68,800 +0.10(+0.83%)
Jun 24, 2003 11.95 12.26 11.95 12.10 52,200 -0.04(-0.33%)
Jun 23, 2003 12.01 12.15 12.00 12.14 26,200 +0.13(+1.08%)
Jun 20, 2003 12.25 12.30 12.00 12.01 44,800 -0.15(-1.23%)
Jun 19, 2003 12.09 12.21 12.00 12.16 61,600 +0.11(+0.91%)
Jun 18, 2003 12.10 12.10 11.97 12.05 30,200 +0.03(+0.25%)
Jun 17, 2003 12.00 12.20 12.00 12.02 24,000 +0.02(+0.17%)
Jun 16, 2003 11.90 12.09 11.90 12.00 32,300 +0.07(+0.59%)
Jun 13, 2003 11.98 12.08 11.92 11.93 34,100 -0.01(-0.08%)
Jun 12, 2003 11.83 11.94 11.81 11.94 20,500 +0.18(+1.53%)
Jun 11, 2003 11.85 11.89 11.76 11.76 30,300 -0.11(-0.93%)
Jun 10, 2003 11.90 11.95 11.80 11.87 25,100 -0.03(-0.25%)
Jun 09, 2003 11.79 11.90 11.79 11.90 28,000 +0.10(+0.85%)
Jun 06, 2003 12.03 12.03 11.80 11.80 25,500 -0.20(-1.67%)
Jun 05, 2003 12.00 12.08 11.95 12.00 33,200 +0.06(+0.50%)
Jun 04, 2003 11.90 12.04 11.84 11.94 43,600 +0.10(+0.84%)
Jun 03, 2003 11.82 11.90 11.75 11.84 27,400 +0.02(+0.17%)
Jun 02, 2003 11.65 11.87 11.65 11.82 57,400 +0.17(+1.46%)
May 30, 2003 11.70 11.71 11.48 11.65 35,500 -0.11(-0.94%)
May 29, 2003 11.90 11.98 11.74 11.76 65,300 -0.24(-2.00%)
May 28, 2003 12.03 12.10 11.80 12.00 51,600 -0.04(-0.33%)
May 27, 2003 11.85 12.10 11.85 12.04 37,500 +0.14(+1.18%)
May 23, 2003 11.88 11.90 11.67 11.90 26,700 +0.02(+0.17%)
May 22, 2003 12.10 12.10 11.81 11.88 46,700 -0.13(-1.08%)
May 21, 2003 11.90 12.07 11.80 12.01 69,700 +0.26(+2.21%)
May 20, 2003 11.70 11.82 11.64 11.75 40,300 +0.14(+1.21%)
May 19, 2003 11.62 11.70 11.50 11.61 57,700 +0.01(+0.09%)
May 16, 2003 11.56 11.62 11.40 11.60 34,000 +0.05(+0.43%)
May 15, 2003 11.25 11.65 11.25 11.55 85,000 +0.15(+1.32%)
May 14, 2003 11.20 11.40 11.20 11.40 61,400 +0.21(+1.88%)
May 13, 2003 11.30 11.30 11.16 11.19 22,300 +0.03(+0.27%)
May 12, 2003 11.13 11.25 11.13 11.16 29,200 +0.01(+0.09%)
May 09, 2003 11.10 11.20 11.10 11.15 19,600 +0.00(+0.00%)
May 08, 2003 11.05 11.15 11.04 11.15 26,500 +0.07(+0.63%)
May 07, 2003 11.12 11.20 11.03 11.08 22,100 +0.00(+0.00%)
May 06, 2003 11.08 11.15 11.00 11.08 37,200 +0.06(+0.54%)
May 05, 2003 10.84 11.02 10.84 11.02 27,700 +0.22(+2.04%)
May 02, 2003 10.85 10.99 10.80 10.80 16,600 -0.08(-0.74%)
May 01, 2003 10.70 10.88 10.70 10.88 23,900 +0.09(+0.83%)
Apr 30, 2003 10.67 10.84 10.67 10.79 29,800 +0.16(+1.51%)
Apr 29, 2003 10.70 10.72 10.60 10.63 47,100 -0.07(-0.65%)
Apr 28, 2003 10.76 10.77 10.67 10.70 60,400 -0.20(-1.83%)
Apr 25, 2003 10.85 10.99 10.85 10.90 6,000 +0.00(+0.00%)
Apr 24, 2003 10.95 10.95 10.82 10.90 13,700 -0.05(-0.46%)
Apr 23, 2003 10.90 10.99 10.90 10.95 11,200 +0.00(+0.00%)
Apr 22, 2003 10.89 10.95 10.84 10.95 8,900 +0.06(+0.55%)
Apr 21, 2003 10.86 10.97 10.85 10.89 19,600 +0.09(+0.83%)
Apr 17, 2003 10.80 10.84 10.74 10.80 7,600 +0.00(+0.00%)
Apr 16, 2003 10.70 10.82 10.65 10.80 8,900 +0.14(+1.31%)
Apr 15, 2003 10.65 10.70 10.60 10.66 10,900 +0.05(+0.47%)
Apr 14, 2003 10.50 10.67 10.50 10.61 15,800 +0.07(+0.66%)
Apr 11, 2003 10.52 10.57 10.50 10.54 18,500 +0.02(+0.19%)
Apr 10, 2003 10.58 10.60 10.50 10.52 10,700 -0.03(-0.28%)
Apr 09, 2003 10.51 10.55 10.46 10.55 13,600 +0.05(+0.48%)
Apr 08, 2003 10.50 10.55 10.45 10.50 7,500 +0.00(+0.00%)
Apr 07, 2003 10.56 10.56 10.48 10.50 13,900 -0.06(-0.57%)
Apr 04, 2003 10.38 10.58 10.38 10.56 7,200 +0.12(+1.15%)
Apr 03, 2003 10.48 10.53 10.44 10.44 11,200 -0.07(-0.67%)
Apr 02, 2003 10.57 10.59 10.46 10.51 10,600 -0.06(-0.57%)
Apr 01, 2003 10.65 10.65 10.48 10.57 16,200 +0.02(+0.19%)
Mar 31, 2003 10.44 10.68 10.44 10.55 18,400 +0.11(+1.05%)
Mar 28, 2003 10.40 10.55 10.40 10.44 8,000 +0.04(+0.38%)
Mar 27, 2003 10.40 10.56 10.40 10.40 8,000 -0.08(-0.76%)
Mar 26, 2003 10.40 10.48 10.40 10.48 9,500 +0.00(+0.00%)
Mar 25, 2003 10.40 10.52 10.28 10.48 33,400 +0.13(+1.26%)
Mar 24, 2003 10.36 10.47 10.35 10.35 25,900 -0.02(-0.19%)
Mar 21, 2003 10.45 10.62 10.34 10.37 18,100 -0.11(-1.05%)
Mar 20, 2003 10.30 10.48 10.30 10.48 20,600 +0.10(+0.96%)
Mar 19, 2003 10.47 10.55 10.38 10.38 42,300 -0.24(-2.26%)
Mar 18, 2003 10.62 10.70 10.54 10.62 46,600 -0.13(-1.21%)
Mar 17, 2003 10.75 10.83 10.69 10.75 47,800 -0.05(-0.46%)
Mar 14, 2003 10.80 10.85 10.72 10.80 20,400 +0.01(+0.09%)
Mar 13, 2003 10.95 10.95 10.79 10.79 16,400 -0.16(-1.46%)
Mar 12, 2003 11.00 11.00 10.91 10.95 15,500 -0.07(-0.64%)
Mar 11, 2003 10.95 11.02 10.95 11.02 40,700 +0.07(+0.64%)
Mar 10, 2003 11.10 11.12 10.93 10.95 32,200 -0.19(-1.71%)
Mar 07, 2003 11.18 11.24 11.00 11.14 28,400 -0.03(-0.27%)
Mar 06, 2003 11.18 11.30 11.06 11.17 30,500 +0.02(+0.18%)
Mar 05, 2003 11.14 11.19 11.10 11.15 23,100 +0.06(+0.54%)
Mar 04, 2003 10.98 11.10 10.95 11.09 33,600 +0.19(+1.74%)
Mar 03, 2003 10.88 10.95 10.85 10.90 15,700 +0.01(+0.09%)
Feb 28, 2003 10.90 10.90 10.85 10.89 15,800 -0.01(-0.09%)
Feb 27, 2003 10.99 11.00 10.83 10.90 14,400 -0.04(-0.37%)
Feb 26, 2003 10.92 10.95 10.82 10.94 18,700 +0.01(+0.09%)
Feb 25, 2003 10.90 10.97 10.80 10.93 25,600 +0.06(+0.55%)
Feb 24, 2003 10.85 10.99 10.84 10.87 26,800 -0.05(-0.46%)
Feb 21, 2003 10.92 10.98 10.87 10.92 22,500 +0.05(+0.46%)
Feb 20, 2003 10.95 10.97 10.82 10.87 14,400 -0.03(-0.28%)
Feb 19, 2003 10.87 10.90 10.78 10.90 7,200 +0.02(+0.18%)
Feb 18, 2003 10.86 10.94 10.78 10.88 22,700 +0.07(+0.65%)
Feb 14, 2003 10.86 10.86 10.80 10.81 23,100 -0.09(-0.83%)
Feb 13, 2003 10.98 10.98 10.76 10.90 17,100 -0.03(-0.27%)
Feb 12, 2003 10.98 10.99 10.88 10.93 13,900 -0.05(-0.46%)
Feb 11, 2003 10.95 10.98 10.80 10.98 23,800 +0.03(+0.27%)
Feb 10, 2003 10.86 10.99 10.81 10.95 13,900 +0.15(+1.39%)
Feb 07, 2003 10.77 10.90 10.76 10.80 18,000 +0.05(+0.47%)
Feb 06, 2003 10.88 10.88 10.73 10.75 14,700 -0.08(-0.74%)
Feb 05, 2003 10.85 10.88 10.76 10.83 14,200 +0.08(+0.74%)
Feb 04, 2003 10.72 10.85 10.72 10.75 35,000 -0.04(-0.37%)
Feb 03, 2003 10.80 10.80 10.68 10.79 37,200 -0.02(-0.19%)
Jan 31, 2003 10.83 10.97 10.80 10.81 28,100 -0.06(-0.55%)
Jan 30, 2003 10.81 11.00 10.73 10.87 39,300 +0.06(+0.56%)
Jan 29, 2003 10.68 11.15 10.65 10.81 57,200 -0.07(-0.64%)
Jan 28, 2003 10.90 10.92 10.80 10.88 43,800 -0.01(-0.09%)
Jan 27, 2003 10.65 10.90 10.65 10.89 21,200 +0.17(+1.59%)
Jan 24, 2003 10.68 10.85 10.68 10.72 28,300 +0.03(+0.28%)
Jan 23, 2003 10.75 10.87 10.68 10.69 74,100 -0.01(-0.09%)
Jan 22, 2003 10.62 10.85 10.62 10.70 30,600 +0.12(+1.13%)
Jan 21, 2003 10.41 10.62 10.38 10.58 56,700 +0.14(+1.34%)
Jan 17, 2003 10.45 10.48 10.35 10.44 16,900 +0.01(+0.10%)
Jan 16, 2003 10.34 10.45 10.28 10.43 15,800 +0.03(+0.29%)
Jan 15, 2003 10.24 10.40 10.24 10.40 24,400 +0.08(+0.78%)
Jan 14, 2003 10.24 10.37 10.24 10.32 18,400 +0.00(+0.00%)
Jan 13, 2003 10.15 10.32 10.15 10.32 34,100 +0.09(+0.88%)
Jan 10, 2003 10.22 10.27 10.14 10.23 27,800 +0.06(+0.59%)
Jan 09, 2003 10.21 10.21 10.12 10.17 33,100 -0.01(-0.10%)
Jan 08, 2003 10.10 10.21 10.10 10.18 28,100 +0.03(+0.30%)
Jan 07, 2003 10.11 10.17 10.04 10.15 17,700 +0.03(+0.30%)
Jan 06, 2003 10.03 10.12 10.03 10.12 15,900 +0.12(+1.20%)
Jan 03, 2003 9.940 10.04 9.940 10.00 12,400 +0.00(+0.00%)
Jan 02, 2003 10.05 10.05 9.950 10.00 6,300 +0.04(+0.40%)
Dec 31, 2002 10.01 10.05 9.950 9.960 13,500 -0.06(-0.60%)
Dec 30, 2002 10.12 10.12 9.970 10.02 27,700 -0.08(-0.79%)
Dec 27, 2002 10.12 10.15 10.07 10.10 11,300 +0.03(+0.30%)
Dec 26, 2002 10.00 10.09 9.960 10.07 11,800 +0.16(+1.61%)
Dec 24, 2002 9.880 9.920 9.880 9.910 2,000 +0.00(+0.00%)
Dec 23, 2002 9.950 9.950 9.830 9.910 3,900 +0.02(+0.20%)
Dec 20, 2002 9.870 9.990 9.870 9.890 8,900 -0.01(-0.10%)
Dec 19, 2002 9.920 10.00 9.900 9.900 5,300 +0.00(+0.00%)
Dec 18, 2002 10.04 10.15 9.900 9.900 10,800 -0.15(-1.49%)
Dec 17, 2002 9.830 10.08 9.830 10.05 25,500 +0.30(+3.08%)
Dec 16, 2002 10.08 10.08 9.750 9.750 18,900 -0.24(-2.40%)
Dec 13, 2002 10.14 10.14 9.950 9.990 12,000 -0.05(-0.50%)
Dec 12, 2002 9.850 10.05 9.850 10.04 28,800 +0.26(+2.66%)
Dec 11, 2002 9.850 10.00 9.750 9.780 23,200 -0.02(-0.20%)
Dec 10, 2002 9.800 9.900 9.800 9.800 11,800 -0.05(-0.51%)
Dec 09, 2002 9.600 9.900 9.600 9.850 12,400 +0.30(+3.14%)
Dec 06, 2002 9.640 9.670 9.550 9.550 10,500 -0.05(-0.52%)
Dec 05, 2002 9.700 9.700 9.540 9.600 7,100 +0.00(+0.00%)
Dec 04, 2002 9.650 9.750 9.600 9.600 19,600 +0.02(+0.21%)
Dec 03, 2002 9.480 9.650 9.480 9.580 11,300 +0.08(+0.84%)
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.