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 )

5.500 +0.060 (+1.10%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Mar 31, 2020 5.380 5.480 5.301 5.420 82,777 +0.04(+0.74%)
Mar 30, 2020 5.310 5.420 5.300 5.380 29,118 +0.02(+0.37%)
Mar 27, 2020 5.350 5.410 5.245 5.360 24,700 -0.06(-1.11%)
Mar 26, 2020 5.180 5.480 5.180 5.420 25,726 +0.26(+5.04%)
Mar 25, 2020 4.880 5.339 4.880 5.160 51,626 +0.24(+4.88%)
Mar 24, 2020 4.930 5.237 4.858 4.920 33,648 +0.39(+8.61%)
Mar 23, 2020 4.400 4.780 4.100 4.530 113,065 -0.37(-7.55%)
Mar 20, 2020 4.630 5.120 4.630 4.900 52,800 +0.08(+1.66%)
Mar 19, 2020 4.300 4.930 3.930 4.820 184,175 +0.19(+4.10%)
Mar 18, 2020 4.950 5.140 4.460 4.630 104,854 -0.87(-15.82%)
Mar 17, 2020 5.900 5.900 5.434 5.500 28,338 -0.35(-5.98%)
Mar 16, 2020 5.800 5.980 5.520 5.850 27,777 -0.33(-5.34%)
Mar 13, 2020 6.240 6.290 5.550 6.180 108,800 +0.15(+2.49%)
Mar 12, 2020 6.550 6.640 5.600 6.030 186,852 -0.77(-11.32%)
Mar 11, 2020 7.000 7.348 6.800 6.800 50,764 -0.28(-3.95%)
Mar 10, 2020 7.350 7.350 7.060 7.080 50,194 -0.06(-0.84%)
Mar 09, 2020 7.110 7.420 7.100 7.140 62,754 -0.38(-5.05%)
Mar 06, 2020 7.500 7.540 7.410 7.520 33,500 -0.14(-1.83%)
Mar 05, 2020 7.670 7.770 7.659 7.660 32,716 -0.07(-0.87%)
Mar 04, 2020 7.630 7.850 7.630 7.727 49,971 +0.08(+1.01%)
Mar 03, 2020 7.650 7.845 7.630 7.650 39,266 +0.03(+0.39%)
Mar 02, 2020 7.410 7.810 7.370 7.620 98,744 +0.42(+5.83%)
Feb 28, 2020 7.320 7.375 7.050 7.200 137,600 -0.27(-3.61%)
Feb 27, 2020 7.780 7.865 7.420 7.470 117,738 -0.39(-4.96%)
Feb 26, 2020 8.000 8.004 7.850 7.860 79,180 -0.11(-1.38%)
Feb 25, 2020 8.020 8.050 7.930 7.970 70,484 -0.03(-0.38%)
Feb 24, 2020 8.130 8.190 7.980 8.000 64,227 -0.14(-1.72%)
Feb 21, 2020 8.130 8.310 8.130 8.140 89,600 -0.07(-0.85%)
Feb 20, 2020 8.230 8.340 8.170 8.210 83,459 -0.17(-2.03%)
Feb 19, 2020 8.210 8.450 8.210 8.380 96,810 +0.17(+2.07%)
Feb 18, 2020 8.190 8.230 8.170 8.210 86,167 +0.03(+0.36%)
Feb 14, 2020 8.180 8.190 8.120 8.180 55,800 +0.04(+0.49%)
Feb 13, 2020 8.150 8.210 8.120 8.140 63,455 +0.00(+0.00%)
Feb 12, 2020 8.240 8.240 8.120 8.140 100,500 -0.06(-0.73%)
Feb 11, 2020 8.330 8.360 8.200 8.200 69,701 -0.07(-0.85%)
Feb 10, 2020 8.340 8.350 8.120 8.270 47,719 -0.03(-0.36%)
Feb 07, 2020 8.370 8.428 8.300 8.300 40,700 -0.06(-0.72%)
Feb 06, 2020 8.450 8.495 8.350 8.360 20,830 -0.01(-0.12%)
Feb 05, 2020 8.360 8.400 8.310 8.370 25,309 +0.05(+0.60%)
Feb 04, 2020 8.190 8.340 8.190 8.320 59,328 +0.22(+2.72%)
Feb 03, 2020 8.310 8.310 8.081 8.100 57,806 -0.16(-1.94%)
Jan 31, 2020 8.350 8.372 8.260 8.260 19,200 -0.09(-1.08%)
Jan 30, 2020 8.480 8.550 8.312 8.350 60,709 -0.12(-1.42%)
Jan 29, 2020 8.430 8.470 8.395 8.470 55,814 +0.05(+0.59%)
Jan 28, 2020 8.450 8.450 8.340 8.420 38,213 +0.12(+1.45%)
Jan 27, 2020 8.360 8.395 8.300 8.300 11,059 -0.11(-1.31%)
Jan 24, 2020 8.370 8.410 8.340 8.410 27,900 +0.08(+0.96%)
Jan 23, 2020 8.380 8.400 8.330 8.330 21,879 +0.00(+0.00%)
Jan 22, 2020 8.390 8.390 8.285 8.330 18,605 -0.02(-0.24%)
Jan 21, 2020 8.390 8.410 8.250 8.350 47,139 +0.12(+1.50%)
Jan 17, 2020 8.310 8.410 8.180 8.227 40,100 -0.16(-1.90%)
Jan 16, 2020 8.370 8.410 8.360 8.386 61,338 +0.03(+0.31%)
Jan 15, 2020 8.220 8.410 8.220 8.360 57,597 +0.16(+1.89%)
Jan 14, 2020 8.490 8.490 8.180 8.205 63,246 +0.02(+0.30%)
Jan 13, 2020 8.170 8.207 8.130 8.180 57,556 +0.05(+0.62%)
Jan 10, 2020 8.070 8.190 8.070 8.130 63,400 +0.07(+0.87%)
Jan 09, 2020 7.990 8.110 7.990 8.060 45,341 +0.07(+0.88%)
Jan 08, 2020 7.950 8.029 7.950 7.990 30,066 +0.06(+0.76%)
Jan 07, 2020 7.960 8.020 7.930 7.930 42,307 -0.01(-0.13%)
Jan 06, 2020 7.940 8.011 7.930 7.940 52,578 +0.01(+0.13%)
Jan 03, 2020 7.960 7.992 7.930 7.930 26,600 -0.06(-0.75%)
Jan 02, 2020 8.020 8.045 7.980 7.990 26,185 -0.05(-0.62%)
Dec 31, 2019 7.970 8.050 7.970 8.040 24,800 +0.07(+0.88%)
Dec 30, 2019 8.010 8.128 7.970 7.970 50,633 -0.14(-1.73%)
Dec 27, 2019 8.070 8.190 8.063 8.110 89,400 +0.05(+0.62%)
Dec 26, 2019 8.010 8.070 8.000 8.060 61,956 +0.05(+0.62%)
Dec 24, 2019 7.980 8.060 7.980 8.010 12,600 +0.04(+0.50%)
Dec 23, 2019 8.070 8.070 7.910 7.970 70,692 -0.10(-1.24%)
Dec 20, 2019 8.050 8.090 8.040 8.070 27,500 +0.04(+0.50%)
Dec 19, 2019 8.060 8.060 8.020 8.030 25,822 -0.02(-0.25%)
Dec 18, 2019 8.050 8.099 8.020 8.050 31,348 +0.00(+0.00%)
Dec 17, 2019 8.120 8.120 8.040 8.050 35,549 -0.04(-0.49%)
Dec 16, 2019 7.880 8.130 7.880 8.090 43,457 +0.21(+2.66%)
Dec 13, 2019 7.860 7.910 7.860 7.880 23,600 +0.02(+0.25%)
Dec 12, 2019 7.850 7.920 7.820 7.860 21,296 -0.00(-0.04%)
Dec 11, 2019 7.850 7.910 7.840 7.863 41,926 +0.01(+0.16%)
Dec 10, 2019 7.890 7.912 7.840 7.850 20,355 -0.02(-0.25%)
Dec 09, 2019 7.870 7.926 7.860 7.870 20,520 +0.00(+0.00%)
Dec 06, 2019 7.840 7.880 7.840 7.870 19,300 +0.05(+0.64%)
Dec 05, 2019 7.820 7.880 7.800 7.820 32,168 -0.01(-0.19%)
Dec 04, 2019 7.760 7.960 7.760 7.835 39,497 +0.05(+0.71%)
Dec 03, 2019 7.820 7.820 7.750 7.780 23,167 +0.00(+0.00%)
Dec 02, 2019 7.860 7.900 7.770 7.780 37,002 -0.07(-0.89%)
Nov 29, 2019 7.980 8.000 7.850 7.850 20,400 -0.10(-1.26%)
Nov 27, 2019 7.920 8.000 7.920 7.950 55,300 +0.04(+0.51%)
Nov 26, 2019 7.930 8.000 7.870 7.910 32,305 -0.03(-0.38%)
Nov 25, 2019 8.000 8.020 7.900 7.940 43,244 -0.03(-0.38%)
Nov 22, 2019 8.040 8.080 7.970 7.970 39,000 -0.08(-0.99%)
Nov 21, 2019 8.040 8.059 7.960 8.050 23,531 +0.03(+0.37%)
Nov 20, 2019 8.110 8.120 8.010 8.020 25,957 -0.13(-1.60%)
Nov 19, 2019 8.200 8.280 8.150 8.150 44,736 -0.01(-0.12%)
Nov 18, 2019 8.240 8.280 8.110 8.160 43,420 -0.05(-0.61%)
Nov 15, 2019 8.250 8.267 8.210 8.210 24,800 -0.01(-0.12%)
Nov 14, 2019 8.220 8.250 8.170 8.220 14,463 +0.00(+0.00%)
Nov 13, 2019 8.160 8.270 8.160 8.220 24,775 +0.06(+0.74%)
Nov 12, 2019 8.190 8.220 8.140 8.160 17,625 +0.01(+0.12%)
Nov 11, 2019 8.200 8.242 8.150 8.150 19,335 -0.05(-0.61%)
Nov 08, 2019 8.330 8.350 8.200 8.200 27,500 -0.11(-1.32%)
Nov 07, 2019 8.340 8.360 8.280 8.310 25,806 -0.09(-1.07%)
Nov 06, 2019 8.380 8.410 8.300 8.400 11,366 -0.03(-0.36%)
Nov 05, 2019 8.480 8.480 8.300 8.430 28,979 -0.05(-0.59%)
Nov 04, 2019 8.430 8.480 8.420 8.480 26,329 +0.03(+0.36%)
Nov 01, 2019 8.410 8.450 8.360 8.450 22,300 +0.04(+0.48%)
Oct 31, 2019 8.410 8.410 8.367 8.410 9,013 -0.02(-0.24%)
Oct 30, 2019 8.400 8.430 8.327 8.430 14,381 +0.02(+0.24%)
Oct 29, 2019 8.450 8.450 8.320 8.410 29,591 +0.00(+0.00%)
Oct 28, 2019 8.360 8.410 8.340 8.410 8,583 +0.07(+0.84%)
Oct 25, 2019 8.360 8.400 8.310 8.340 21,400 +0.01(+0.12%)
Oct 24, 2019 8.280 8.380 8.260 8.330 17,997 +0.07(+0.85%)
Oct 23, 2019 8.210 8.270 8.150 8.260 32,882 +0.08(+0.98%)
Oct 22, 2019 8.270 8.270 8.110 8.180 17,309 -0.07(-0.85%)
Oct 21, 2019 8.270 8.280 8.204 8.250 24,456 -0.04(-0.48%)
Oct 18, 2019 8.250 8.340 8.141 8.290 30,600 +0.05(+0.61%)
Oct 17, 2019 8.150 8.270 8.150 8.240 34,354 +0.09(+1.10%)
Oct 16, 2019 8.240 8.250 8.100 8.150 37,582 -0.02(-0.24%)
Oct 15, 2019 8.010 8.260 8.010 8.170 23,031 -0.10(-1.21%)
Oct 14, 2019 8.120 8.270 8.000 8.270 144,073 +0.34(+4.31%)
Oct 11, 2019 7.890 7.950 7.880 7.928 10,900 +0.07(+0.87%)
Oct 10, 2019 7.910 7.962 7.850 7.860 19,573 +0.00(+0.00%)
Oct 09, 2019 7.810 7.880 7.808 7.860 17,806 +0.04(+0.51%)
Oct 08, 2019 7.850 7.870 7.820 7.820 10,277 -0.01(-0.13%)
Oct 07, 2019 7.880 7.896 7.830 7.830 12,192 -0.04(-0.51%)
Oct 04, 2019 7.810 7.933 7.810 7.870 19,200 +0.06(+0.77%)
Oct 03, 2019 7.880 7.920 7.800 7.810 16,852 -0.01(-0.13%)
Oct 02, 2019 7.850 7.960 7.800 7.820 30,046 -0.05(-0.64%)
Oct 01, 2019 7.850 7.950 7.850 7.870 17,230 +0.02(+0.25%)
Sep 30, 2019 7.900 7.992 7.850 7.850 35,311 -0.02(-0.25%)
Sep 27, 2019 7.910 7.929 7.870 7.870 19,100 -0.03(-0.38%)
Sep 26, 2019 7.940 7.990 7.850 7.900 18,951 -0.01(-0.13%)
Sep 25, 2019 7.970 7.980 7.900 7.910 30,661 -0.07(-0.88%)
Sep 24, 2019 7.990 8.070 7.940 7.980 22,739 +0.01(+0.13%)
Sep 23, 2019 8.030 8.159 7.970 7.970 21,738 -0.03(-0.38%)
Sep 20, 2019 8.000 8.120 8.000 8.000 18,600 -0.08(-0.99%)
Sep 19, 2019 8.100 8.130 8.070 8.080 26,389 -0.02(-0.25%)
Sep 18, 2019 8.110 8.190 8.100 8.100 18,219 +0.00(+0.00%)
Sep 17, 2019 8.160 8.210 8.100 8.100 16,292 -0.10(-1.22%)
Sep 16, 2019 8.280 8.280 8.110 8.200 25,493 +0.04(+0.49%)
Sep 13, 2019 8.150 8.283 8.120 8.160 32,000 +0.02(+0.25%)
Sep 12, 2019 8.180 8.210 8.020 8.140 28,854 -0.02(-0.25%)
Sep 11, 2019 8.190 8.230 8.128 8.160 6,150 +0.01(+0.12%)
Sep 10, 2019 8.070 8.300 8.050 8.150 17,185 +0.09(+1.12%)
Sep 09, 2019 8.010 8.100 7.994 8.060 17,199 -0.04(-0.49%)
Sep 06, 2019 8.010 8.100 7.995 8.100 15,700 +0.06(+0.75%)
Sep 05, 2019 8.030 8.050 8.030 8.040 11,843 -0.05(-0.62%)
Sep 04, 2019 7.930 8.100 7.920 8.090 11,547 +0.19(+2.41%)
Sep 03, 2019 7.920 7.990 7.900 7.900 25,677 -0.05(-0.63%)
Aug 30, 2019 7.980 8.070 7.910 7.950 20,200 -0.05(-0.62%)
Aug 29, 2019 8.060 8.117 7.930 8.000 22,702 -0.14(-1.72%)
Aug 28, 2019 8.210 8.260 8.000 8.140 25,239 -0.08(-0.97%)
Aug 27, 2019 8.250 8.374 8.145 8.220 22,174 +0.04(+0.49%)
Aug 26, 2019 8.160 8.350 8.150 8.180 11,621 +0.04(+0.49%)
Aug 23, 2019 7.960 8.180 7.960 8.140 16,600 +0.19(+2.39%)
Aug 22, 2019 7.940 8.020 7.940 7.950 13,201 -0.03(-0.38%)
Aug 21, 2019 7.950 7.980 7.900 7.980 25,108 +0.03(+0.38%)
Aug 20, 2019 7.980 8.000 7.927 7.950 35,078 -0.08(-1.00%)
Aug 19, 2019 7.950 8.080 7.950 8.030 21,466 +0.03(+0.37%)
Aug 16, 2019 8.010 8.104 8.000 8.000 10,500 -0.06(-0.74%)
Aug 15, 2019 8.320 8.400 8.060 8.060 65,794 -0.30(-3.59%)
Aug 14, 2019 8.300 8.400 8.300 8.360 23,788 -0.05(-0.59%)
Aug 13, 2019 8.410 8.490 8.387 8.410 32,563 -0.09(-1.06%)
Aug 12, 2019 8.320 8.640 8.320 8.500 16,615 +0.11(+1.25%)
Aug 09, 2019 8.300 8.430 8.300 8.395 19,800 +0.12(+1.39%)
Aug 08, 2019 8.280 8.281 8.250 8.280 14,723 -0.04(-0.48%)
Aug 07, 2019 8.440 8.440 8.200 8.320 30,474 -0.12(-1.42%)
Aug 06, 2019 8.550 8.550 8.420 8.440 11,297 -0.06(-0.75%)
Aug 05, 2019 8.580 8.620 8.480 8.504 16,681 -0.10(-1.12%)
Aug 02, 2019 8.590 8.680 8.590 8.600 12,500 +0.01(+0.12%)
Aug 01, 2019 8.580 8.630 8.580 8.590 22,507 -0.03(-0.35%)
Jul 31, 2019 8.550 8.714 8.529 8.620 16,642 +0.08(+0.94%)
Jul 30, 2019 8.660 8.660 8.490 8.540 35,507 -0.04(-0.47%)
Jul 29, 2019 8.500 8.600 8.450 8.580 33,992 +0.08(+0.94%)
Jul 26, 2019 8.500 8.550 8.469 8.500 40,300 +0.00(+0.00%)
Jul 25, 2019 8.500 8.500 8.440 8.500 6,090 +0.00(+0.05%)
Jul 24, 2019 8.500 8.500 8.440 8.496 21,144 +0.05(+0.54%)
Jul 23, 2019 8.450 8.460 8.450 8.450 7,663 +0.04(+0.48%)
Jul 22, 2019 8.430 8.490 8.410 8.410 18,509 +0.02(+0.24%)
Jul 19, 2019 8.500 8.510 8.390 8.390 25,600 -0.11(-1.29%)
Jul 18, 2019 8.420 8.500 8.420 8.500 19,414 +0.05(+0.59%)
Jul 17, 2019 8.490 8.490 8.428 8.450 21,639 -0.04(-0.47%)
Jul 16, 2019 8.450 8.490 8.420 8.490 17,358 +0.05(+0.59%)
Jul 15, 2019 8.410 8.479 8.410 8.440 13,865 +0.03(+0.36%)
Jul 12, 2019 8.460 8.470 8.400 8.410 22,700 +0.00(+0.00%)
Jul 11, 2019 8.410 8.470 8.410 8.410 28,095 +0.06(+0.72%)
Jul 10, 2019 8.310 8.410 8.301 8.350 18,986 +0.05(+0.66%)
Jul 09, 2019 8.260 8.320 8.230 8.295 14,865 +0.03(+0.30%)
Jul 08, 2019 8.270 8.335 8.240 8.270 14,047 -0.01(-0.12%)
Jul 05, 2019 8.320 8.370 8.230 8.280 18,800 -0.12(-1.43%)
Jul 03, 2019 8.290 8.400 8.290 8.400 17,700 +0.12(+1.45%)
Jul 02, 2019 8.300 8.315 8.260 8.280 15,407 -0.02(-0.24%)
Jul 01, 2019 8.420 8.422 8.270 8.300 33,621 -0.06(-0.72%)
Jun 28, 2019 8.340 8.383 8.250 8.360 23,200 +0.01(+0.12%)
Jun 27, 2019 8.260 8.380 8.200 8.350 25,270 +0.12(+1.46%)
Jun 26, 2019 8.220 8.300 8.200 8.230 15,589 +0.03(+0.37%)
Jun 25, 2019 8.210 8.240 8.160 8.200 9,626 -0.03(-0.36%)
Jun 24, 2019 8.240 8.245 8.170 8.230 19,997 +0.00(+0.00%)
Jun 21, 2019 8.240 8.250 8.120 8.230 10,600 -0.02(-0.24%)
Jun 20, 2019 8.240 8.280 8.230 8.250 14,785 -0.05(-0.60%)
Jun 19, 2019 8.250 8.310 8.250 8.300 31,112 +0.08(+0.97%)
Jun 18, 2019 8.250 8.290 8.200 8.220 18,189 +0.01(+0.12%)
Jun 17, 2019 8.180 8.240 8.180 8.210 12,309 +0.02(+0.18%)
Jun 14, 2019 8.170 8.240 8.170 8.195 9,700 +0.02(+0.18%)
Jun 13, 2019 8.200 8.250 8.180 8.180 5,807 +0.01(+0.12%)
Jun 12, 2019 8.160 8.200 8.100 8.170 16,905 +0.03(+0.37%)
Jun 11, 2019 8.140 8.200 8.100 8.140 20,420 +0.05(+0.62%)
Jun 10, 2019 8.100 8.180 8.075 8.090 21,686 +0.01(+0.12%)
Jun 07, 2019 8.040 8.150 8.040 8.080 14,400 +0.02(+0.31%)
Jun 06, 2019 8.000 8.055 8.000 8.055 4,427 +0.06(+0.69%)
Jun 05, 2019 7.930 8.000 7.920 8.000 13,773 +0.08(+1.01%)
Jun 04, 2019 7.930 7.963 7.920 7.920 9,166 +0.04(+0.57%)
Jun 03, 2019 7.850 7.930 7.833 7.875 27,498 +0.04(+0.45%)
May 31, 2019 7.820 7.880 7.800 7.840 26,400 +0.00(+0.00%)
May 30, 2019 7.780 7.870 7.680 7.840 26,624 +0.13(+1.69%)
May 29, 2019 7.950 7.950 7.680 7.710 68,550 -0.25(-3.14%)
May 28, 2019 7.970 8.080 7.960 7.960 30,031 -0.11(-1.36%)
May 24, 2019 8.120 8.150 8.050 8.070 28,100 +0.01(+0.12%)
May 23, 2019 8.080 8.140 8.060 8.060 9,995 -0.04(-0.51%)
May 22, 2019 8.180 8.190 8.090 8.102 17,294 -0.08(-0.96%)
May 21, 2019 8.330 8.335 8.140 8.180 20,234 -0.22(-2.62%)
May 20, 2019 8.400 8.400 8.320 8.400 26,239 +0.10(+1.20%)
May 17, 2019 8.250 8.330 8.250 8.300 21,300 +0.02(+0.24%)
May 16, 2019 8.310 8.450 8.270 8.280 18,875 -0.04(-0.48%)
May 15, 2019 8.250 8.350 8.250 8.320 19,150 +0.07(+0.85%)
May 14, 2019 8.230 8.280 8.230 8.250 24,207 +0.06(+0.73%)
May 13, 2019 8.230 8.230 8.180 8.190 26,754 -0.05(-0.67%)
May 10, 2019 8.230 8.300 8.160 8.245 24,100 -0.04(-0.42%)
May 09, 2019 8.270 8.290 8.210 8.280 19,259 +0.02(+0.24%)
May 08, 2019 8.190 8.300 8.190 8.260 21,882 +0.01(+0.14%)
May 07, 2019 8.110 8.250 8.101 8.249 18,966 +0.05(+0.60%)
May 06, 2019 8.120 8.260 8.100 8.200 30,239 +0.07(+0.86%)
May 03, 2019 8.160 8.230 8.130 8.130 25,900 -0.03(-0.37%)
May 02, 2019 8.270 8.270 8.120 8.160 26,591 -0.10(-1.21%)
May 01, 2019 8.250 8.260 8.200 8.260 46,873 +0.04(+0.49%)
Apr 30, 2019 8.280 8.280 8.190 8.220 23,941 +0.02(+0.24%)
Apr 29, 2019 8.180 8.230 8.170 8.200 17,934 +0.01(+0.12%)
Apr 26, 2019 8.180 8.200 8.160 8.190 16,200 +0.00(+0.00%)
Apr 25, 2019 8.170 8.210 8.160 8.190 16,690 +0.01(+0.12%)
Apr 24, 2019 8.190 8.260 8.160 8.180 30,032 -0.04(-0.49%)
Apr 23, 2019 8.200 8.250 8.150 8.220 39,451 +0.04(+0.49%)
Apr 22, 2019 8.140 8.230 8.140 8.180 22,476 -0.03(-0.37%)
Apr 18, 2019 8.190 8.240 8.180 8.210 20,100 -0.03(-0.36%)
Apr 17, 2019 8.260 8.330 8.230 8.240 35,656 -0.01(-0.15%)
Apr 16, 2019 8.290 8.290 8.239 8.253 23,294 -0.02(-0.21%)
Apr 15, 2019 8.320 8.320 8.250 8.270 48,806 -0.02(-0.24%)
Apr 12, 2019 8.240 8.330 8.240 8.290 23,300 +0.06(+0.74%)
Apr 11, 2019 8.150 8.240 8.150 8.229 25,038 +0.07(+0.84%)
Apr 10, 2019 8.150 8.223 8.124 8.160 28,416 -0.04(-0.49%)
Apr 09, 2019 8.200 8.290 8.200 8.200 20,515 -0.02(-0.24%)
Apr 08, 2019 8.150 8.281 8.150 8.220 25,609 +0.03(+0.37%)
Apr 05, 2019 8.220 8.241 8.170 8.190 22,300 -0.03(-0.36%)
Apr 04, 2019 8.240 8.290 8.179 8.220 12,902 +0.04(+0.49%)
Apr 03, 2019 8.190 8.284 8.180 8.180 24,324 -0.02(-0.24%)
Apr 02, 2019 8.200 8.240 8.190 8.200 58,557 +0.03(+0.37%)
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.