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 )

6.020 +0.060 (+1.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Aug 31, 2004 2.393 2.393 2.371 2.378 53,781 -0.00(-0.08%)
Aug 30, 2004 2.360 2.380 2.347 2.380 62,386 +0.02(+0.79%)
Aug 27, 2004 2.376 2.376 2.343 2.361 86,050 -0.02(-1.01%)
Aug 26, 2004 2.348 2.386 2.339 2.386 101,109 +0.02(+0.79%)
Aug 25, 2004 2.352 2.367 2.352 2.367 76,908 +0.02(+1.03%)
Aug 24, 2004 2.365 2.395 2.343 2.343 129,076 -0.03(-1.33%)
Aug 23, 2004 2.391 2.391 2.373 2.374 76,370 -0.01(-0.62%)
Aug 20, 2004 2.413 2.417 2.389 2.389 93,042 -0.01(-0.46%)
Aug 19, 2004 2.426 2.432 2.399 2.400 249,547 -0.02(-0.69%)
Aug 18, 2004 2.399 2.426 2.397 2.417 126,387 +0.01(+0.46%)
Aug 17, 2004 2.391 2.406 2.371 2.406 93,042 +0.01(+0.31%)
Aug 16, 2004 2.417 2.425 2.399 2.399 101,647 -0.03(-1.15%)
Aug 13, 2004 2.421 2.439 2.415 2.426 111,328 -0.01(-0.53%)
Aug 12, 2004 2.436 2.443 2.417 2.439 84,975 -0.00(-0.08%)
Aug 11, 2004 2.460 2.460 2.441 2.441 37,109 -0.02(-0.76%)
Aug 10, 2004 2.426 2.467 2.426 2.460 84,975 +0.03(+1.38%)
Aug 09, 2004 2.373 2.436 2.361 2.426 230,186 +0.04(+1.87%)
Aug 06, 2004 2.382 2.384 2.361 2.382 95,193 +0.03(+1.18%)
Aug 05, 2004 2.339 2.354 2.339 2.354 17,748 +0.01(+0.40%)
Aug 04, 2004 2.348 2.348 2.330 2.345 80,134 +0.01(+0.48%)
Aug 03, 2004 2.328 2.352 2.326 2.333 93,580 -0.00(-0.16%)
Aug 02, 2004 2.352 2.352 2.337 2.337 33,344 -0.02(-0.79%)
Jul 30, 2004 2.324 2.356 2.324 2.356 51,092 +0.03(+1.36%)
Jul 29, 2004 2.333 2.343 2.324 2.324 76,908 -0.01(-0.48%)
Jul 28, 2004 2.358 2.360 2.335 2.335 95,731 -0.03(-1.10%)
Jul 27, 2004 2.358 2.365 2.350 2.361 41,949 -0.01(-0.47%)
Jul 26, 2004 2.387 2.389 2.369 2.373 86,588 -0.02(-0.78%)
Jul 23, 2004 2.417 2.417 2.391 2.391 107,025 -0.01(-0.54%)
Jul 22, 2004 2.391 2.412 2.391 2.404 90,891 -0.00(-0.08%)
Jul 21, 2004 2.410 2.410 2.386 2.406 77,983 +0.01(+0.47%)
Jul 20, 2004 2.399 2.413 2.389 2.395 64,538 -0.01(-0.31%)
Jul 19, 2004 2.400 2.423 2.384 2.402 175,328 -0.00(-0.15%)
Jul 16, 2004 2.399 2.406 2.393 2.406 135,530 +0.01(+0.31%)
Jul 15, 2004 2.408 2.421 2.399 2.399 74,756 -0.01(-0.46%)
Jul 14, 2004 2.408 2.413 2.399 2.410 115,093 +0.01(+0.62%)
Jul 13, 2004 2.395 2.408 2.389 2.395 117,244 +0.00(+0.00%)
Jul 12, 2004 2.389 2.399 2.389 2.395 140,370 +0.01(+0.39%)
Jul 09, 2004 2.361 2.386 2.361 2.386 60,235 +0.01(+0.47%)
Jul 08, 2004 2.339 2.380 2.335 2.374 167,261 +0.04(+1.75%)
Jul 07, 2004 2.311 2.333 2.283 2.333 107,563 +0.03(+1.46%)
Jul 06, 2004 2.294 2.315 2.268 2.300 84,437 +0.01(+0.24%)
Jul 02, 2004 2.291 2.315 2.283 2.294 311,396 +0.05(+2.24%)
Jul 01, 2004 2.233 2.259 2.231 2.244 97,882 +0.00(+0.08%)
Jun 30, 2004 2.216 2.242 2.213 2.242 62,386 +0.05(+2.07%)
Jun 29, 2004 2.190 2.203 2.179 2.197 33,882 -0.01(-0.29%)
Jun 28, 2004 2.203 2.203 2.183 2.203 48,403 -0.02(-0.84%)
Jun 25, 2004 2.229 2.241 2.203 2.222 47,865 -0.01(-0.42%)
Jun 24, 2004 2.201 2.231 2.196 2.231 52,168 +0.03(+1.27%)
Jun 23, 2004 2.209 2.213 2.157 2.203 155,967 +0.03(+1.20%)
Jun 22, 2004 2.226 2.229 2.175 2.177 144,135 -0.06(-2.74%)
Jun 21, 2004 2.246 2.259 2.231 2.239 47,328 -0.00(-0.08%)
Jun 18, 2004 2.255 2.259 2.231 2.241 127,462 -0.01(-0.33%)
Jun 17, 2004 2.250 2.250 2.233 2.248 52,706 +0.00(+0.08%)
Jun 16, 2004 2.222 2.248 2.213 2.246 57,546 +0.01(+0.67%)
Jun 15, 2004 2.224 2.241 2.215 2.231 147,900 +0.01(+0.59%)
Jun 14, 2004 2.194 2.231 2.194 2.218 111,866 +0.01(+0.25%)
Jun 10, 2004 2.218 2.229 2.201 2.213 94,656 -0.01(-0.34%)
Jun 09, 2004 2.241 2.241 2.190 2.220 115,093 -0.02(-0.91%)
Jun 08, 2004 2.237 2.241 2.222 2.241 158,656 +0.02(+1.01%)
Jun 07, 2004 2.246 2.246 2.218 2.218 160,269 -0.02(-0.91%)
Jun 04, 2004 2.241 2.241 2.201 2.239 67,765 +0.01(+0.67%)
Jun 03, 2004 2.216 2.229 2.194 2.224 79,597 +0.01(+0.50%)
Jun 02, 2004 2.259 2.259 2.213 2.213 139,832 -0.05(-2.06%)
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.