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 )

5.665 +0.005 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 28, 2023 5.090 5.090 5.010 5.070 66,200 +0.03(+0.60%)
Apr 27, 2023 5.050 5.050 5.000 5.040 49,764 +0.04(+0.80%)
Apr 26, 2023 5.060 5.060 5.000 5.000 46,862 -0.04(-0.79%)
Apr 25, 2023 5.050 5.090 5.020 5.040 47,214 -0.03(-0.59%)
Apr 24, 2023 5.120 5.120 5.030 5.070 49,288 +0.02(+0.40%)
Apr 21, 2023 5.090 5.090 5.010 5.050 31,901 -0.04(-0.79%)
Apr 20, 2023 5.150 5.160 5.040 5.090 55,065 -0.08(-1.55%)
Apr 19, 2023 5.160 5.200 5.120 5.170 62,268 +0.01(+0.19%)
Apr 18, 2023 5.120 5.170 5.100 5.160 74,908 +0.05(+0.98%)
Apr 17, 2023 5.170 5.170 5.077 5.110 97,249 +0.03(+0.59%)
Apr 14, 2023 5.090 5.130 5.020 5.080 45,715 +0.02(+0.40%)
Apr 13, 2023 5.060 5.100 5.060 5.060 10,990 +0.00(+0.00%)
Apr 12, 2023 5.050 5.101 5.045 5.060 35,341 +0.00(+0.00%)
Apr 11, 2023 5.070 5.080 5.010 5.060 32,853 +0.06(+1.20%)
Apr 10, 2023 5.030 5.070 4.986 5.000 26,970 +0.00(+0.00%)
Apr 06, 2023 5.020 5.045 5.000 5.000 25,957 -0.01(-0.28%)
Apr 05, 2023 5.090 5.090 5.010 5.014 22,050 -0.07(-1.30%)
Apr 04, 2023 5.140 5.140 5.050 5.080 30,709 +0.00(+0.00%)
Apr 03, 2023 5.100 5.100 5.050 5.080 34,947 +0.00(+0.00%)
Mar 31, 2023 5.100 5.100 5.030 5.080 50,288 +0.05(+0.99%)
Mar 30, 2023 5.050 5.050 5.011 5.030 39,506 +0.04(+0.70%)
Mar 29, 2023 5.040 5.040 4.930 4.995 45,821 +0.04(+0.91%)
Mar 28, 2023 4.970 5.000 4.940 4.950 22,935 -0.02(-0.40%)
Mar 27, 2023 4.940 5.027 4.940 4.970 47,902 +0.03(+0.61%)
Mar 24, 2023 4.990 5.000 4.920 4.940 40,170 -0.07(-1.40%)
Mar 23, 2023 5.000 5.100 4.970 5.010 44,061 -0.09(-1.77%)
Mar 22, 2023 5.070 5.130 5.070 5.100 70,528 +0.05(+0.99%)
Mar 21, 2023 5.030 5.170 5.000 5.050 133,201 -0.02(-0.39%)
Mar 20, 2023 5.120 5.197 5.040 5.070 75,654 -0.05(-0.99%)
Mar 17, 2023 5.230 5.290 5.100 5.121 40,014 -0.11(-2.09%)
Mar 16, 2023 5.250 5.250 5.120 5.230 53,686 -0.01(-0.18%)
Mar 15, 2023 5.220 5.279 4.980 5.239 93,343 -0.03(-0.58%)
Mar 14, 2023 5.300 5.370 5.250 5.270 55,010 -0.07(-1.31%)
Mar 13, 2023 5.500 5.500 5.260 5.340 166,546 -0.20(-3.61%)
Mar 10, 2023 5.510 5.580 5.510 5.540 53,178 +0.01(+0.18%)
Mar 09, 2023 5.510 5.580 5.510 5.530 23,357 -0.02(-0.36%)
Mar 08, 2023 5.540 5.580 5.500 5.550 30,555 +0.03(+0.54%)
Mar 07, 2023 5.580 5.580 5.500 5.520 47,467 +0.00(+0.00%)
Mar 06, 2023 5.620 5.620 5.510 5.520 30,610 -0.01(-0.18%)
Mar 03, 2023 5.570 5.590 5.510 5.530 62,811 -0.04(-0.72%)
Mar 02, 2023 5.590 5.619 5.550 5.570 26,414 -0.02(-0.36%)
Mar 01, 2023 5.610 5.640 5.571 5.590 38,358 -0.01(-0.18%)
Feb 28, 2023 5.670 5.670 5.510 5.600 57,426 +0.03(+0.54%)
Feb 27, 2023 5.580 5.610 5.558 5.570 38,555 +0.01(+0.18%)
Feb 24, 2023 5.520 5.580 5.500 5.560 28,257 +0.02(+0.36%)
Feb 23, 2023 5.590 5.611 5.530 5.540 56,925 -0.03(-0.54%)
Feb 22, 2023 5.600 5.657 5.570 5.570 37,427 -0.07(-1.24%)
Feb 21, 2023 5.610 5.700 5.570 5.640 93,750 -0.06(-1.05%)
Feb 17, 2023 5.670 5.720 5.630 5.700 70,264 -0.09(-1.55%)
Feb 16, 2023 5.850 5.900 5.780 5.790 105,545 +0.00(+0.00%)
Feb 15, 2023 5.770 5.800 5.740 5.790 76,874 +0.06(+1.05%)
Feb 14, 2023 5.780 5.780 5.700 5.730 51,730 +0.02(+0.35%)
Feb 13, 2023 5.700 5.740 5.700 5.710 60,020 +0.01(+0.18%)
Feb 10, 2023 5.680 5.720 5.630 5.700 50,490 -0.02(-0.35%)
Feb 09, 2023 5.650 5.720 5.650 5.720 55,046 +0.11(+1.96%)
Feb 08, 2023 5.650 5.664 5.590 5.610 58,962 -0.06(-1.15%)
Feb 07, 2023 5.670 5.712 5.650 5.675 53,434 -0.06(-0.96%)
Feb 06, 2023 5.690 5.750 5.630 5.730 109,933 +0.05(+0.88%)
Feb 03, 2023 5.690 5.727 5.660 5.680 49,905 -0.04(-0.70%)
Feb 02, 2023 5.650 5.720 5.630 5.720 138,492 +0.08(+1.42%)
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.