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 )

5.670 +0.010 (+0.18%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 10, 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, 2018 8.620 8.650 8.520 8.620 17,771 +0.06(+0.70%)
Apr 27, 2018 8.620 8.620 8.520 8.560 27,578 -0.01(-0.12%)
Apr 26, 2018 8.640 8.640 8.520 8.570 18,183 -0.01(-0.12%)
Apr 25, 2018 8.540 8.590 8.540 8.580 16,312 +0.07(+0.82%)
Apr 24, 2018 8.620 8.630 8.510 8.510 27,746 -0.07(-0.82%)
Apr 23, 2018 8.800 8.800 8.520 8.580 38,265 +0.00(+0.00%)
Apr 20, 2018 8.710 8.750 8.580 8.580 17,249 -0.21(-2.39%)
Apr 19, 2018 8.740 8.790 8.650 8.790 19,667 +0.04(+0.41%)
Apr 18, 2018 8.770 8.820 8.720 8.754 19,726 +0.00(+0.04%)
Apr 17, 2018 8.680 8.800 8.680 8.750 56,428 +0.04(+0.46%)
Apr 16, 2018 8.720 8.720 8.690 8.710 16,759 -0.01(-0.11%)
Apr 13, 2018 8.720 8.750 8.600 8.720 27,019 +0.11(+1.31%)
Apr 12, 2018 8.660 8.660 8.600 8.607 19,745 +0.02(+0.20%)
Apr 11, 2018 8.610 8.640 8.580 8.590 22,221 -0.05(-0.58%)
Apr 10, 2018 8.720 8.720 8.580 8.640 17,658 +0.07(+0.82%)
Apr 09, 2018 8.710 8.710 8.560 8.570 30,953 -0.08(-0.92%)
Apr 06, 2018 8.670 8.670 8.550 8.650 33,380 +0.13(+1.53%)
Apr 05, 2018 8.640 8.640 8.520 8.520 17,415 -0.08(-0.93%)
Apr 04, 2018 8.630 8.630 8.480 8.600 32,079 -0.06(-0.69%)
Apr 03, 2018 8.570 8.660 8.460 8.660 30,869 +0.14(+1.64%)
Apr 02, 2018 8.500 8.573 8.500 8.520 11,322 -0.05(-0.58%)
Mar 29, 2018 8.570 8.570 8.570 0 +0.05(+0.59%)
Mar 28, 2018 8.490 8.560 8.490 8.520 15,269 +0.02(+0.24%)
Mar 27, 2018 8.570 8.590 8.450 8.500 16,897 -0.04(-0.47%)
Mar 26, 2018 8.520 8.580 8.510 8.540 14,961 +0.07(+0.83%)
Mar 23, 2018 8.620 8.629 8.460 8.470 36,037 -0.11(-1.28%)
Mar 22, 2018 8.660 8.660 8.580 8.580 27,573 -0.04(-0.46%)
Mar 21, 2018 8.640 8.670 8.570 8.620 9,992 -0.01(-0.12%)
Mar 20, 2018 8.640 8.655 8.590 8.630 10,772 -0.04(-0.46%)
Mar 19, 2018 8.590 8.670 8.590 8.670 10,910 +0.05(+0.58%)
Mar 16, 2018 8.600 8.690 8.600 8.620 17,688 -0.05(-0.59%)
Mar 15, 2018 8.740 8.760 8.600 8.671 21,617 -0.06(-0.67%)
Mar 14, 2018 8.690 8.750 8.670 8.730 18,885 +0.06(+0.69%)
Mar 13, 2018 8.800 8.800 8.660 8.670 17,120 -0.08(-0.91%)
Mar 12, 2018 8.630 8.750 8.630 8.750 14,794 +0.09(+1.04%)
Mar 09, 2018 8.670 8.710 8.638 8.660 18,439 +0.02(+0.26%)
Mar 08, 2018 8.640 8.690 8.600 8.638 13,179 +0.02(+0.21%)
Mar 07, 2018 8.690 8.600 8.620 16,342 +0.01(+0.12%)
Mar 06, 2018 8.560 8.720 8.560 8.610 22,031 +0.03(+0.35%)
Mar 05, 2018 8.510 8.700 8.510 8.580 10,255 +0.03(+0.35%)
Mar 02, 2018 8.580 8.620 8.520 8.550 16,094 -0.05(-0.58%)
Mar 01, 2018 8.720 8.740 8.580 8.600 28,766 -0.09(-1.06%)
Feb 28, 2018 8.760 8.760 8.620 8.692 34,711 -0.01(-0.09%)
Feb 27, 2018 8.750 8.800 8.650 8.700 40,243 -0.02(-0.23%)
Feb 26, 2018 8.690 8.740 8.690 8.720 20,705 +0.03(+0.35%)
Feb 23, 2018 8.710 8.745 8.665 8.690 24,275 -0.06(-0.69%)
Feb 22, 2018 8.690 8.780 8.650 8.750 13,131 +0.05(+0.57%)
Feb 21, 2018 8.520 8.700 8.520 8.700 19,799 +0.16(+1.87%)
Feb 20, 2018 8.500 8.640 8.500 8.540 27,253 -0.03(-0.35%)
Feb 16, 2018 8.570 8.570 8.570 0 -0.08(-0.92%)
Feb 15, 2018 8.650 8.730 8.620 8.650 39,704 +0.01(+0.12%)
Feb 14, 2018 8.650 8.800 8.610 8.640 45,730 +0.03(+0.35%)
Feb 13, 2018 8.610 8.689 8.610 8.610 43,162 -0.05(-0.58%)
Feb 12, 2018 8.790 8.790 8.660 8.660 42,471 -0.13(-1.48%)
Feb 09, 2018 8.800 8.800 8.620 8.790 21,738 -0.04(-0.45%)
Feb 08, 2018 8.900 8.980 8.700 8.830 20,038 -0.07(-0.79%)
Feb 07, 2018 8.770 8.980 8.770 8.900 18,103 +0.18(+2.11%)
Feb 06, 2018 8.500 8.840 8.400 8.716 33,565 -0.04(-0.50%)
Feb 05, 2018 8.960 8.965 8.800 8.760 59,387 -0.26(-2.88%)
Feb 02, 2018 9.230 9.230 9.080 9.020 28,735 -0.27(-2.91%)
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.