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 (%)
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%)
Apr 01, 2019 8.210 8.210 8.110 8.170 22,183 +0.04(+0.49%)
Mar 29, 2019 8.240 8.250 8.120 8.130 30,800 -0.01(-0.12%)
Mar 28, 2019 8.160 8.160 8.110 8.140 28,911 +0.00(+0.01%)
Mar 27, 2019 8.150 8.163 8.130 8.139 23,247 -0.00(-0.01%)
Mar 26, 2019 8.130 8.161 8.130 8.140 13,133 +0.00(+0.00%)
Mar 25, 2019 8.230 8.230 8.120 8.140 26,900 -0.06(-0.73%)
Mar 22, 2019 8.210 8.240 8.156 8.200 16,300 +0.00(+0.00%)
Mar 21, 2019 8.110 8.235 8.110 8.200 13,844 +0.03(+0.37%)
Mar 20, 2019 8.100 8.170 8.100 8.170 24,105 +0.00(+0.00%)
Mar 19, 2019 8.130 8.180 8.130 8.170 33,092 +0.05(+0.61%)
Mar 18, 2019 8.120 8.130 8.113 8.120 10,668 -0.01(-0.12%)
Mar 15, 2019 8.110 8.156 8.110 8.130 31,900 +0.05(+0.62%)
Mar 14, 2019 8.070 8.150 8.070 8.080 13,639 +0.02(+0.25%)
Mar 13, 2019 8.080 8.160 8.060 8.060 21,417 -0.01(-0.12%)
Mar 12, 2019 8.050 8.110 8.050 8.070 18,687 -0.01(-0.12%)
Mar 11, 2019 8.100 8.110 8.080 8.080 17,862 +0.02(+0.25%)
Mar 08, 2019 8.060 8.060 8.050 8.060 19,000 +0.00(+0.00%)
Mar 07, 2019 8.080 8.080 8.040 8.060 10,846 -0.07(-0.86%)
Mar 06, 2019 8.120 8.190 8.054 8.130 35,403 +0.01(+0.12%)
Mar 05, 2019 8.130 8.130 8.120 8.120 5,916 -0.02(-0.25%)
Mar 04, 2019 8.110 8.140 8.060 8.140 22,056 +0.02(+0.25%)
Mar 01, 2019 8.130 8.200 8.110 8.120 32,700 +0.01(+0.12%)
Feb 28, 2019 8.130 8.130 8.090 8.110 11,514 -0.02(-0.25%)
Feb 27, 2019 8.050 8.130 8.040 8.130 19,385 +0.06(+0.74%)
Feb 26, 2019 8.070 8.110 8.040 8.070 10,167 +0.03(+0.37%)
Feb 25, 2019 8.110 8.130 8.040 8.040 25,353 -0.07(-0.86%)
Feb 22, 2019 8.100 8.110 8.080 8.110 24,900 +0.03(+0.37%)
Feb 21, 2019 8.080 8.090 8.050 8.080 29,303 +0.02(+0.25%)
Feb 20, 2019 8.100 8.100 8.050 8.060 25,365 -0.06(-0.74%)
Feb 19, 2019 8.130 8.170 8.100 8.120 43,327 -0.01(-0.12%)
Feb 15, 2019 8.130 8.190 8.110 8.130 39,900 +0.01(+0.12%)
Feb 14, 2019 8.100 8.160 8.014 8.120 60,929 +0.02(+0.25%)
Feb 13, 2019 8.070 8.100 8.070 8.100 10,469 +0.03(+0.37%)
Feb 12, 2019 8.070 8.080 8.040 8.070 23,034 +0.03(+0.33%)
Feb 11, 2019 7.990 8.050 7.990 8.043 10,107 +0.06(+0.80%)
Feb 08, 2019 7.970 7.985 7.970 7.980 4,300 -0.03(-0.37%)
Feb 07, 2019 7.980 8.020 7.980 8.010 13,696 +0.03(+0.38%)
Feb 06, 2019 7.990 8.014 7.970 7.980 16,129 -0.00(-0.00%)
Feb 05, 2019 7.980 7.990 7.940 7.980 8,866 -0.01(-0.12%)
Feb 04, 2019 7.940 7.990 7.890 7.990 35,339 +0.06(+0.76%)
Feb 01, 2019 7.980 7.980 7.890 7.930 22,200 +0.07(+0.89%)
Jan 31, 2019 7.830 7.920 7.830 7.860 19,806 +0.00(+0.00%)
Jan 30, 2019 7.820 7.867 7.788 7.860 26,741 +0.04(+0.45%)
Jan 29, 2019 7.790 7.882 7.770 7.825 6,848 +0.02(+0.19%)
Jan 28, 2019 7.790 7.810 7.760 7.810 18,847 +0.05(+0.64%)
Jan 25, 2019 7.750 7.810 7.750 7.760 15,400 -0.01(-0.13%)
Jan 24, 2019 7.760 7.861 7.730 7.770 18,219 +0.02(+0.26%)
Jan 23, 2019 7.870 7.870 7.750 7.750 25,750 -0.11(-1.40%)
Jan 22, 2019 7.910 7.950 7.800 7.860 26,656 -0.09(-1.13%)
Jan 18, 2019 7.880 8.140 7.840 7.950 53,000 +0.05(+0.63%)
Jan 17, 2019 7.870 7.900 7.810 7.900 15,847 +0.07(+0.89%)
Jan 16, 2019 7.800 7.840 7.790 7.830 16,040 +0.00(+0.00%)
Jan 15, 2019 7.740 7.849 7.740 7.830 24,732 +0.04(+0.51%)
Jan 14, 2019 7.770 7.830 7.760 7.790 30,946 +0.04(+0.58%)
Jan 11, 2019 7.680 7.777 7.639 7.745 25,900 +0.09(+1.24%)
Jan 10, 2019 7.470 7.650 7.390 7.650 38,287 +0.21(+2.82%)
Jan 09, 2019 7.400 7.440 7.340 7.440 27,634 +0.05(+0.68%)
Jan 08, 2019 7.360 7.524 7.208 7.390 88,528 +0.02(+0.27%)
Jan 07, 2019 7.250 7.370 7.250 7.370 31,662 +0.14(+1.94%)
Jan 04, 2019 7.220 7.260 7.200 7.230 66,900 +0.04(+0.56%)
Jan 03, 2019 7.150 7.240 7.150 7.190 31,419 +0.01(+0.14%)
Jan 02, 2019 7.100 7.180 7.080 7.180 50,751 +0.06(+0.84%)
Dec 31, 2018 7.110 7.320 7.110 7.120 16,700 +0.02(+0.28%)
Dec 28, 2018 6.960 7.130 6.950 7.100 77,000 -0.02(-0.28%)
Dec 27, 2018 7.140 7.180 7.039 7.120 15,026 +0.00(+0.00%)
Dec 26, 2018 6.810 7.160 6.810 7.120 46,236 +0.17(+2.45%)
Dec 24, 2018 6.860 6.950 6.850 6.950 13,900 +0.13(+1.91%)
Dec 21, 2018 6.950 6.950 6.660 6.820 59,700 -0.03(-0.44%)
Dec 20, 2018 7.220 7.220 6.650 6.850 79,255 -0.37(-5.12%)
Dec 19, 2018 7.020 7.270 6.910 7.220 75,269 +0.04(+0.56%)
Dec 18, 2018 7.180 7.310 7.100 7.180 51,104 -0.02(-0.28%)
Dec 17, 2018 7.300 7.400 7.170 7.200 59,589 -0.16(-2.17%)
Dec 14, 2018 7.420 7.590 7.240 7.360 62,600 -0.17(-2.26%)
Dec 13, 2018 7.580 7.687 7.530 7.530 45,104 -0.03(-0.40%)
Dec 12, 2018 7.760 7.782 7.550 7.560 29,548 -0.17(-2.20%)
Dec 11, 2018 7.810 7.820 7.730 7.730 21,643 -0.07(-0.90%)
Dec 10, 2018 7.690 7.860 7.690 7.800 16,713 +0.14(+1.83%)
Dec 07, 2018 7.590 7.735 7.530 7.660 14,800 +0.09(+1.19%)
Dec 06, 2018 7.770 7.787 7.570 7.570 33,473 -0.18(-2.32%)
Dec 04, 2018 7.550 7.830 7.550 7.750 46,700 +0.19(+2.51%)
Dec 03, 2018 7.530 7.660 7.500 7.560 36,336 +0.09(+1.20%)
Nov 30, 2018 7.510 7.630 7.470 7.470 42,500 -0.04(-0.53%)
Nov 29, 2018 7.770 7.988 7.320 7.510 65,383 -0.27(-3.47%)
Nov 28, 2018 8.000 8.124 7.700 7.780 52,448 -0.15(-1.89%)
Nov 27, 2018 7.950 8.150 7.860 7.930 31,998 -0.04(-0.50%)
Nov 26, 2018 8.000 8.140 7.940 7.970 20,006 +0.03(+0.38%)
Nov 23, 2018 8.060 8.060 7.940 7.940 17,700 -0.07(-0.87%)
Nov 21, 2018 8.010 8.010 8.010 0 -0.01(-0.12%)
Nov 20, 2018 8.050 8.070 7.861 8.020 18,923 -0.11(-1.35%)
Nov 19, 2018 8.300 8.300 8.050 8.130 27,653 -0.42(-4.91%)
Nov 16, 2018 8.270 8.550 8.130 8.550 26,700 +0.27(+3.26%)
Nov 15, 2018 8.250 8.380 8.170 8.280 27,146 +0.01(+0.12%)
Nov 14, 2018 8.390 8.475 8.270 8.270 24,623 -0.05(-0.60%)
Nov 13, 2018 8.510 8.510 8.250 8.320 29,200 -0.12(-1.42%)
Nov 12, 2018 8.470 8.470 8.260 8.440 19,221 -0.03(-0.35%)
Nov 09, 2018 8.460 8.550 8.370 8.470 17,800 +0.02(+0.24%)
Nov 08, 2018 8.520 8.550 8.400 8.450 15,847 -0.01(-0.12%)
Nov 07, 2018 8.450 8.490 8.360 8.460 14,918 +0.10(+1.20%)
Nov 06, 2018 8.270 8.509 8.250 8.360 34,843 +0.11(+1.33%)
Nov 05, 2018 8.250 8.382 8.250 8.250 26,331 -0.05(-0.60%)
Nov 02, 2018 8.590 8.590 8.200 8.300 20,000 -0.14(-1.66%)
Nov 01, 2018 8.320 8.440 8.070 8.440 19,214 +0.22(+2.68%)
Oct 31, 2018 8.400 8.400 8.150 8.220 25,591 -0.18(-2.14%)
Oct 30, 2018 8.140 8.400 7.978 8.400 46,568 +0.33(+4.09%)
Oct 29, 2018 8.060 8.344 8.060 8.070 22,874 -0.03(-0.37%)
Oct 26, 2018 8.090 8.375 8.050 8.100 20,500 -0.15(-1.82%)
Oct 25, 2018 8.210 8.337 8.020 8.250 30,637 +0.01(+0.06%)
Oct 24, 2018 8.240 8.390 8.190 8.245 44,126 -0.01(-0.06%)
Oct 23, 2018 8.140 8.300 8.131 8.250 18,811 -0.05(-0.60%)
Oct 22, 2018 8.560 8.560 8.240 8.300 31,522 -0.23(-2.70%)
Oct 19, 2018 8.660 8.660 8.415 8.530 10,600 +0.03(+0.35%)
Oct 18, 2018 8.500 8.500 8.313 8.500 23,570 +0.07(+0.83%)
Oct 17, 2018 8.390 8.580 8.260 8.430 48,328 +0.08(+0.96%)
Oct 16, 2018 8.300 8.510 8.300 8.350 67,909 +0.09(+1.09%)
Oct 15, 2018 8.330 8.500 8.240 8.260 26,536 -0.01(-0.12%)
Oct 12, 2018 8.270 8.355 8.240 8.270 27,500 +0.10(+1.22%)
Oct 11, 2018 8.110 8.190 8.060 8.170 22,595 +0.06(+0.74%)
Oct 10, 2018 8.250 8.449 8.050 8.110 45,646 -0.13(-1.58%)
Oct 09, 2018 8.280 8.280 8.153 8.240 12,915 -0.03(-0.36%)
Oct 08, 2018 8.210 8.280 8.080 8.270 13,288 +0.09(+1.10%)
Oct 05, 2018 8.220 8.460 8.070 8.180 35,400 -0.02(-0.24%)
Oct 04, 2018 8.310 8.400 8.190 8.200 31,109 -0.12(-1.44%)
Oct 03, 2018 8.400 8.429 8.230 8.320 28,711 -0.02(-0.24%)
Oct 02, 2018 8.520 8.550 8.160 8.340 42,602 -0.19(-2.23%)
Oct 01, 2018 8.470 8.540 8.412 8.530 15,218 +0.08(+0.95%)
Sep 28, 2018 8.450 8.560 8.430 8.450 38,500 -0.08(-0.94%)
Sep 27, 2018 8.570 8.570 8.530 8.530 16,223 -0.01(-0.12%)
Sep 26, 2018 8.520 8.550 8.450 8.540 51,019 +0.04(+0.47%)
Sep 25, 2018 8.500 8.750 8.453 8.500 42,646 +0.00(+0.00%)
Sep 24, 2018 8.520 8.600 8.450 8.500 33,876 +0.00(+0.00%)
Sep 21, 2018 8.630 8.630 8.500 8.500 41,400 -0.24(-2.75%)
Sep 20, 2018 8.420 8.850 8.420 8.740 46,188 +0.32(+3.80%)
Sep 19, 2018 8.390 8.420 8.384 8.420 21,347 -0.02(-0.24%)
Sep 18, 2018 8.220 8.440 8.220 8.440 51,914 +0.21(+2.55%)
Sep 17, 2018 8.230 8.430 8.220 8.230 21,302 -0.07(-0.84%)
Sep 14, 2018 8.370 8.390 8.300 8.300 16,100 -0.05(-0.60%)
Sep 13, 2018 8.310 8.370 8.280 8.350 30,354 +0.07(+0.85%)
Sep 12, 2018 8.140 8.280 8.140 8.280 18,404 +0.10(+1.22%)
Sep 11, 2018 8.090 8.180 8.010 8.180 24,937 +0.07(+0.86%)
Sep 10, 2018 8.090 8.110 8.043 8.110 27,248 +0.06(+0.75%)
Sep 07, 2018 8.050 8.070 8.000 8.050 40,200 +0.07(+0.88%)
Sep 06, 2018 7.980 8.118 7.980 7.980 25,535 -0.03(-0.37%)
Sep 05, 2018 8.010 8.119 8.000 8.010 42,107 -0.03(-0.37%)
Sep 04, 2018 8.160 8.160 8.040 8.040 24,572 -0.13(-1.59%)
Aug 31, 2018 8.170 8.170 8.170 0 -0.02(-0.24%)
Aug 30, 2018 8.300 8.300 8.190 8.190 33,510 -0.13(-1.56%)
Aug 29, 2018 8.280 8.390 8.240 8.320 67,288 +0.08(+0.97%)
Aug 28, 2018 8.120 8.250 8.100 8.240 92,470 +0.18(+2.23%)
Aug 27, 2018 8.120 8.140 8.050 8.060 15,421 -0.06(-0.74%)
Aug 24, 2018 8.130 8.160 8.050 8.120 32,000 +0.09(+1.12%)
Aug 23, 2018 8.110 8.120 8.000 8.030 26,580 -0.09(-1.11%)
Aug 22, 2018 8.150 8.150 8.050 8.120 37,967 +0.08(+1.00%)
Aug 21, 2018 8.040 8.089 8.000 8.040 40,978 +0.06(+0.75%)
Aug 20, 2018 8.050 8.050 7.980 7.980 44,157 -0.02(-0.25%)
Aug 17, 2018 8.040 8.040 7.960 8.000 23,900 -0.11(-1.36%)
Aug 16, 2018 8.050 8.134 8.050 8.110 40,782 +0.06(+0.75%)
Aug 15, 2018 8.000 8.050 7.930 8.050 33,939 +0.01(+0.12%)
Aug 14, 2018 7.910 8.040 7.890 8.040 60,074 +0.14(+1.77%)
Aug 13, 2018 7.900 7.980 7.801 7.900 70,169 -0.05(-0.63%)
Aug 10, 2018 8.080 8.110 7.950 7.950 67,400 -0.13(-1.61%)
Aug 09, 2018 8.070 8.120 8.070 8.080 16,696 +0.02(+0.25%)
Aug 08, 2018 8.050 8.160 8.050 8.060 29,503 -0.02(-0.25%)
Aug 07, 2018 8.130 8.140 8.080 8.080 24,138 +0.00(+0.00%)
Aug 06, 2018 8.140 8.140 8.050 8.080 41,130 -0.03(-0.37%)
Aug 03, 2018 8.140 8.140 8.080 8.110 25,500 -0.02(-0.25%)
Aug 02, 2018 8.090 8.140 8.080 8.130 31,108 +0.02(+0.25%)
Aug 01, 2018 8.010 8.140 8.010 8.110 33,505 +0.04(+0.50%)
Jul 31, 2018 8.160 8.160 8.060 8.070 32,047 +0.06(+0.75%)
Jul 30, 2018 8.160 8.160 8.000 8.010 45,702 -0.12(-1.48%)
Jul 27, 2018 8.170 8.170 8.090 8.130 26,800 -0.02(-0.25%)
Jul 26, 2018 8.090 8.150 8.050 8.150 13,001 +0.08(+0.99%)
Jul 25, 2018 8.060 8.110 8.020 8.070 38,504 -0.04(-0.49%)
Jul 24, 2018 8.040 8.130 8.020 8.110 33,696 +0.08(+1.00%)
Jul 23, 2018 8.010 8.050 8.010 8.030 32,584 +0.02(+0.25%)
Jul 20, 2018 8.090 8.090 7.950 8.010 19,357 -0.09(-1.11%)
Jul 19, 2018 8.090 8.100 8.063 8.100 27,786 +0.02(+0.25%)
Jul 18, 2018 8.100 8.100 8.030 8.080 35,968 +0.03(+0.37%)
Jul 17, 2018 8.080 8.080 8.000 8.050 29,000 +0.03(+0.37%)
Jul 16, 2018 8.030 8.030 8.000 8.020 18,889 +0.01(+0.12%)
Jul 13, 2018 8.030 8.030 7.990 8.010 23,580 +0.01(+0.12%)
Jul 12, 2018 7.950 8.010 7.881 8.000 24,087 +0.01(+0.13%)
Jul 11, 2018 7.960 8.000 7.958 7.990 41,832 +0.05(+0.63%)
Jul 10, 2018 7.900 7.960 7.870 7.940 18,933 +0.08(+1.02%)
Jul 09, 2018 7.910 7.945 7.850 7.860 25,330 +0.01(+0.13%)
Jul 06, 2018 7.920 7.920 7.830 7.850 20,479 -0.01(-0.13%)
Jul 05, 2018 7.960 7.960 7.860 7.860 13,702 -0.06(-0.76%)
Jul 03, 2018 7.920 7.920 7.920 0 +0.04(+0.51%)
Jul 02, 2018 7.920 7.930 7.860 7.880 17,272 -0.04(-0.51%)
Jun 29, 2018 7.910 7.920 23,401 +0.01(+0.13%)
Jun 28, 2018 7.900 7.910 7.850 7.910 17,655 +0.01(+0.13%)
Jun 27, 2018 7.900 7.910 7.850 7.900 46,601 +0.05(+0.64%)
Jun 26, 2018 7.890 7.890 7.830 7.850 16,744 +0.00(+0.06%)
Jun 25, 2018 7.870 7.880 7.810 7.845 22,106 -0.01(-0.10%)
Jun 22, 2018 7.850 7.870 7.840 7.853 22,129 +0.02(+0.30%)
Jun 21, 2018 7.810 7.930 7.810 7.830 23,377 -0.02(-0.25%)
Jun 20, 2018 7.910 7.920 7.850 7.850 29,281 -0.08(-1.01%)
Jun 19, 2018 7.900 7.950 7.900 7.930 9,366 +0.01(+0.13%)
Jun 18, 2018 7.950 7.975 7.900 7.920 33,793 +0.00(+0.00%)
Jun 15, 2018 7.940 7.920 7.920 19,017 -0.02(-0.25%)
Jun 14, 2018 7.900 7.954 7.900 7.940 41,646 +0.01(+0.13%)
Jun 13, 2018 8.000 8.000 7.900 7.930 38,175 -0.02(-0.25%)
Jun 12, 2018 7.990 7.990 7.950 7.950 17,171 -0.01(-0.13%)
Jun 11, 2018 7.970 7.990 7.950 7.960 29,374 -0.01(-0.13%)
Jun 08, 2018 8.050 8.050 7.940 7.970 14,932 -0.07(-0.87%)
Jun 07, 2018 8.060 8.070 7.940 8.040 42,517 -0.02(-0.25%)
Jun 06, 2018 8.000 8.060 23,287 +0.06(+0.75%)
Jun 05, 2018 8.050 8.050 7.950 8.000 50,799 -0.03(-0.37%)
Jun 04, 2018 8.040 8.090 8.020 8.030 31,970 -0.04(-0.50%)
Jun 01, 2018 8.120 8.150 8.050 8.070 35,744 +0.02(+0.25%)
May 31, 2018 8.170 8.190 8.050 8.050 37,824 -0.04(-0.49%)
May 30, 2018 8.140 8.190 8.090 8.090 30,847 -0.02(-0.25%)
May 29, 2018 8.150 8.190 8.080 8.110 42,038 -0.01(-0.12%)
May 25, 2018 8.120 8.120 8.120 0 +0.00(+0.00%)
May 24, 2018 8.140 8.140 8.040 8.120 45,093 -0.01(-0.12%)
May 23, 2018 8.100 8.130 8.060 8.130 34,337 +0.05(+0.62%)
May 22, 2018 8.040 8.110 8.040 8.080 26,921 -0.08(-0.98%)
May 21, 2018 8.200 8.230 8.120 8.160 47,267 +0.01(+0.12%)
May 18, 2018 8.200 8.220 8.070 8.150 69,934 -0.04(-0.49%)
May 17, 2018 8.270 8.310 8.130 8.190 60,235 -0.03(-0.36%)
May 16, 2018 8.160 8.270 8.160 8.220 35,652 +0.01(+0.12%)
May 15, 2018 8.250 8.290 8.140 8.210 49,979 -0.08(-0.97%)
May 14, 2018 8.260 8.310 8.250 8.290 47,087 +0.03(+0.36%)
May 11, 2018 8.300 8.345 8.150 8.260 91,527 -0.05(-0.60%)
May 10, 2018 8.260 8.390 8.260 8.310 18,384 +0.02(+0.20%)
May 09, 2018 8.280 8.310 8.260 8.293 18,920 +0.01(+0.16%)
May 08, 2018 8.380 8.395 8.170 8.280 57,077 -0.15(-1.78%)
May 07, 2018 8.520 8.520 8.410 8.430 57,793 -0.10(-1.17%)
May 04, 2018 8.530 8.600 8.530 8.530 16,416 -0.04(-0.47%)
May 03, 2018 8.560 8.590 8.560 8.570 11,056 +0.01(+0.12%)
May 02, 2018 8.540 8.680 8.540 8.560 12,125 +0.00(+0.03%)
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.