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 )

5.730 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 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, 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%)
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.