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 )

6.075 +0.085 (+1.42%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 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 (%)
Jul 31, 2020 6.990 6.990 6.750 6.850 91,800 +0.03(+0.44%)
Jul 30, 2020 6.560 6.820 6.520 6.820 32,028 +0.14(+2.10%)
Jul 29, 2020 6.640 6.750 6.609 6.680 23,403 +0.07(+1.06%)
Jul 28, 2020 6.560 6.655 6.550 6.610 27,456 +0.06(+0.92%)
Jul 27, 2020 6.480 6.580 6.450 6.550 36,448 +0.08(+1.24%)
Jul 24, 2020 6.410 6.485 6.410 6.470 19,600 +0.04(+0.62%)
Jul 23, 2020 6.460 6.460 6.430 6.430 10,756 +0.01(+0.16%)
Jul 22, 2020 6.340 6.440 6.332 6.420 19,409 +0.08(+1.26%)
Jul 21, 2020 6.320 6.370 6.320 6.340 20,696 +0.04(+0.56%)
Jul 20, 2020 6.270 6.360 6.260 6.305 28,491 -0.03(-0.39%)
Jul 17, 2020 6.250 6.340 6.250 6.330 21,700 -0.08(-1.25%)
Jul 16, 2020 6.290 6.470 6.290 6.410 85,268 -0.14(-2.14%)
Jul 15, 2020 6.340 6.550 6.310 6.550 40,243 +0.24(+3.80%)
Jul 14, 2020 6.240 6.316 6.217 6.310 50,307 +0.04(+0.64%)
Jul 13, 2020 6.250 6.360 6.240 6.270 49,856 +0.09(+1.46%)
Jul 10, 2020 6.160 6.200 6.130 6.180 32,500 -0.02(-0.32%)
Jul 09, 2020 6.290 6.320 6.200 6.200 29,825 -0.09(-1.43%)
Jul 08, 2020 6.320 6.340 6.260 6.290 26,679 +0.00(+0.00%)
Jul 07, 2020 6.250 6.330 6.250 6.290 31,291 -0.02(-0.32%)
Jul 06, 2020 6.250 6.340 6.230 6.310 31,036 +0.09(+1.45%)
Jul 02, 2020 6.370 6.550 6.180 6.220 57,200 -0.04(-0.72%)
Jul 01, 2020 6.170 6.360 6.170 6.265 150,113 +0.08(+1.38%)
Jun 30, 2020 6.360 6.360 6.160 6.180 62,070 +0.04(+0.65%)
Jun 29, 2020 6.050 6.140 5.950 6.140 49,023 +0.16(+2.68%)
Jun 26, 2020 6.160 6.160 5.980 5.980 35,400 -0.15(-2.45%)
Jun 25, 2020 6.250 6.250 6.060 6.130 46,436 -0.08(-1.29%)
Jun 24, 2020 6.236 6.250 6.210 6.210 19,742 +0.00(+0.00%)
Jun 23, 2020 6.240 6.267 6.210 6.210 18,622 +0.00(+0.00%)
Jun 22, 2020 6.260 6.300 6.210 6.210 17,744 -0.07(-1.11%)
Jun 19, 2020 6.200 6.280 6.150 6.280 36,900 +0.10(+1.62%)
Jun 18, 2020 6.270 6.320 6.180 6.180 44,740 -0.14(-2.22%)
Jun 17, 2020 6.260 6.370 6.260 6.320 43,420 +0.06(+0.96%)
Jun 16, 2020 6.380 6.500 6.230 6.260 49,645 +0.03(+0.48%)
Jun 15, 2020 6.190 6.290 6.190 6.230 52,656 +0.00(+0.00%)
Jun 12, 2020 6.500 6.500 6.200 6.230 42,800 +0.04(+0.65%)
Jun 11, 2020 6.430 6.440 6.130 6.190 90,066 -0.31(-4.77%)
Jun 10, 2020 6.520 6.550 6.470 6.500 77,805 +0.03(+0.39%)
Jun 09, 2020 6.480 6.490 6.420 6.475 60,796 +0.02(+0.39%)
Jun 08, 2020 6.300 6.470 6.300 6.450 65,016 +0.18(+2.87%)
Jun 05, 2020 6.250 6.310 6.230 6.270 43,100 +0.10(+1.62%)
Jun 04, 2020 6.140 6.200 6.140 6.170 38,966 +0.02(+0.33%)
Jun 03, 2020 6.080 6.170 6.075 6.150 29,227 +0.11(+1.82%)
Jun 02, 2020 5.930 6.040 5.890 6.040 34,693 +0.11(+1.85%)
Jun 01, 2020 5.870 6.000 5.811 5.930 40,413 +0.08(+1.37%)
May 29, 2020 5.790 5.890 5.740 5.850 56,700 +0.11(+1.92%)
May 28, 2020 5.710 5.830 5.710 5.740 31,834 -0.06(-1.03%)
May 27, 2020 5.830 5.860 5.740 5.800 23,788 +0.05(+0.87%)
May 26, 2020 5.760 5.786 5.720 5.750 34,244 +0.03(+0.52%)
May 22, 2020 5.620 5.720 5.620 5.720 13,900 +0.10(+1.78%)
May 21, 2020 5.610 5.700 5.610 5.620 14,319 +0.01(+0.18%)
May 20, 2020 5.520 5.640 5.520 5.610 39,754 -0.01(-0.18%)
May 19, 2020 5.510 5.690 5.510 5.620 46,202 +0.01(+0.18%)
May 18, 2020 5.510 5.730 5.500 5.610 60,407 +0.09(+1.56%)
May 15, 2020 5.460 5.580 5.460 5.524 5,600 -0.01(-0.24%)
May 14, 2020 5.540 5.540 5.480 5.537 21,763 -0.09(-1.65%)
May 13, 2020 5.700 5.700 5.580 5.630 15,861 -0.03(-0.53%)
May 12, 2020 5.690 5.730 5.602 5.660 38,603 +0.01(+0.18%)
May 11, 2020 5.700 5.700 5.568 5.650 58,587 -0.05(-0.88%)
May 08, 2020 5.570 5.820 5.570 5.700 19,800 +0.11(+1.97%)
May 07, 2020 5.600 5.650 5.530 5.590 39,224 +0.01(+0.18%)
May 06, 2020 5.650 5.700 5.530 5.580 46,617 -0.04(-0.71%)
May 05, 2020 5.590 5.720 5.590 5.620 36,553 +0.03(+0.54%)
May 04, 2020 5.600 5.660 5.550 5.590 41,329 +0.00(+0.00%)
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.