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 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
Dec 31, 2020 7.900 7.900 7.900 34,523 -0.09(-1.13%)
Dec 30, 2020 8.060 8.100 7.840 7.990 34,523 -0.11(-1.36%)
Dec 29, 2020 8.000 8.150 7.974 8.100 57,658 +0.10(+1.25%)
Dec 28, 2020 8.040 8.150 7.980 8.000 80,270 -0.08(-0.99%)
Dec 24, 2020 8.090 8.090 7.890 8.080 42,000 +0.18(+2.28%)
Dec 23, 2020 7.930 7.930 7.795 7.900 22,877 +0.01(+0.13%)
Dec 22, 2020 7.780 7.924 7.740 7.890 51,910 +0.15(+1.94%)
Dec 21, 2020 7.880 7.880 7.710 7.740 40,714 -0.13(-1.65%)
Dec 18, 2020 7.880 7.890 7.830 7.870 30,800 +0.02(+0.25%)
Dec 17, 2020 7.620 7.850 7.620 7.850 31,889 +0.13(+1.68%)
Dec 16, 2020 7.690 7.810 7.630 7.720 47,824 -0.03(-0.39%)
Dec 15, 2020 7.608 7.750 7.608 7.750 29,171 +0.10(+1.31%)
Dec 14, 2020 7.650 7.650 7.619 7.650 21,854 +0.07(+0.92%)
Dec 11, 2020 7.510 7.680 7.510 7.580 29,900 -0.10(-1.30%)
Dec 10, 2020 7.750 7.750 7.610 7.680 10,620 -0.07(-0.84%)
Dec 09, 2020 7.690 7.760 7.690 7.745 23,272 +0.07(+0.85%)
Dec 08, 2020 7.560 7.680 7.560 7.680 35,338 +0.09(+1.19%)
Dec 07, 2020 7.510 7.678 7.500 7.590 49,579 -0.04(-0.52%)
Dec 04, 2020 7.560 7.673 7.540 7.630 27,100 +0.13(+1.73%)
Dec 03, 2020 7.590 7.610 7.500 7.500 41,571 -0.02(-0.27%)
Dec 02, 2020 7.620 7.730 7.520 7.520 46,625 -0.05(-0.66%)
Dec 01, 2020 7.600 7.620 7.481 7.570 45,655 +0.00(+0.07%)
Nov 30, 2020 7.600 7.600 7.410 7.565 67,152 -0.06(-0.85%)
Nov 27, 2020 7.500 7.650 7.454 7.630 12,400 +0.18(+2.42%)
Nov 25, 2020 7.620 7.710 7.360 7.450 50,400 -0.12(-1.59%)
Nov 24, 2020 7.500 7.660 7.500 7.570 44,766 +0.07(+0.93%)
Nov 23, 2020 7.690 7.690 7.300 7.500 40,903 -0.03(-0.40%)
Nov 20, 2020 7.520 7.650 7.480 7.530 39,800 +0.00(+0.00%)
Nov 19, 2020 7.620 7.620 7.510 7.530 30,035 -0.10(-1.27%)
Nov 18, 2020 7.570 7.650 7.560 7.627 82,528 +0.03(+0.35%)
Nov 17, 2020 7.560 7.610 7.505 7.600 48,011 -0.04(-0.52%)
Nov 16, 2020 7.650 7.650 7.413 7.640 68,063 +0.19(+2.55%)
Nov 13, 2020 7.400 7.450 7.380 7.450 28,700 +0.03(+0.40%)
Nov 12, 2020 7.340 7.450 7.320 7.420 27,962 +0.06(+0.82%)
Nov 11, 2020 7.250 7.360 7.180 7.360 23,106 +0.11(+1.52%)
Nov 10, 2020 7.250 7.350 7.250 7.250 36,813 +0.05(+0.69%)
Nov 09, 2020 7.240 7.250 7.200 7.200 41,386 +0.02(+0.28%)
Nov 06, 2020 7.250 7.250 7.150 7.180 26,000 +0.02(+0.28%)
Nov 05, 2020 7.430 7.466 7.120 7.160 29,491 -0.04(-0.56%)
Nov 04, 2020 7.350 7.350 7.094 7.200 9,665 +0.05(+0.70%)
Nov 03, 2020 6.990 7.250 6.963 7.150 101,516 +0.23(+3.32%)
Nov 02, 2020 6.830 6.990 6.830 6.920 10,654 +0.12(+1.76%)
Oct 30, 2020 7.060 7.060 6.730 6.800 36,800 +0.02(+0.29%)
Oct 29, 2020 6.820 6.830 6.750 6.780 19,710 +0.02(+0.30%)
Oct 28, 2020 6.950 6.990 6.520 6.760 34,843 -0.20(-2.87%)
Oct 27, 2020 7.010 7.010 6.931 6.960 9,261 +0.07(+1.02%)
Oct 26, 2020 7.000 7.000 6.890 6.890 14,519 -0.09(-1.29%)
Oct 23, 2020 6.960 7.030 6.960 6.980 19,700 +0.02(+0.29%)
Oct 22, 2020 6.980 7.020 6.950 6.960 12,798 +0.01(+0.14%)
Oct 21, 2020 7.140 7.140 6.930 6.950 14,155 -0.03(-0.43%)
Oct 20, 2020 6.970 7.000 6.945 6.980 10,221 +0.06(+0.87%)
Oct 19, 2020 6.990 7.054 6.900 6.920 17,520 -0.06(-0.86%)
Oct 16, 2020 7.190 7.190 6.910 6.980 21,800 -0.15(-2.10%)
Oct 15, 2020 7.200 7.200 7.000 7.130 39,319 -0.07(-0.97%)
Oct 14, 2020 7.100 7.200 7.100 7.200 32,566 +0.08(+1.05%)
Oct 13, 2020 7.170 7.170 6.950 7.125 24,246 +0.04(+0.64%)
Oct 12, 2020 7.190 7.210 7.080 7.080 16,774 -0.01(-0.14%)
Oct 09, 2020 7.100 7.100 7.020 7.090 11,100 -0.01(-0.14%)
Oct 08, 2020 7.090 7.100 6.990 7.100 11,681 +0.11(+1.57%)
Oct 07, 2020 6.970 7.030 6.931 6.990 24,397 +0.06(+0.87%)
Oct 06, 2020 6.940 6.970 6.900 6.930 30,637 -0.01(-0.14%)
Oct 05, 2020 6.700 6.940 6.680 6.940 39,092 +0.33(+4.99%)
Oct 02, 2020 6.470 6.675 6.470 6.610 25,000 -0.09(-1.34%)
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.