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 )

6.035 +0.045 (+0.75%)
Streaming Delayed Price Updated: 10:08 AM 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 (%)
Sep 29, 2023 6.050 6.140 5.950 5.980 30,404 -0.02(-0.33%)
Sep 28, 2023 5.850 6.080 5.850 6.000 22,797 +0.08(+1.35%)
Sep 27, 2023 5.880 6.100 5.835 5.920 44,189 +0.06(+1.02%)
Sep 26, 2023 6.050 6.050 5.810 5.860 84,341 -0.16(-2.66%)
Sep 25, 2023 6.020 6.020 5.950 6.020 48,100 -0.02(-0.33%)
Sep 22, 2023 6.130 6.200 5.990 6.040 29,123 -0.10(-1.63%)
Sep 21, 2023 6.080 6.260 6.060 6.140 44,410 -0.25(-3.91%)
Sep 20, 2023 6.480 6.490 6.260 6.390 153,104 -0.08(-1.24%)
Sep 19, 2023 6.230 6.480 6.160 6.470 135,345 +0.23(+3.69%)
Sep 18, 2023 6.060 6.240 6.060 6.240 73,863 +0.09(+1.46%)
Sep 15, 2023 6.020 6.150 5.970 6.150 59,722 +0.07(+1.15%)
Sep 14, 2023 5.950 6.100 5.950 6.080 53,432 +0.00(+0.00%)
Sep 13, 2023 5.920 6.110 5.900 6.080 38,884 +0.19(+3.14%)
Sep 12, 2023 5.860 5.944 5.850 5.895 37,903 +0.04(+0.77%)
Sep 11, 2023 5.980 5.980 5.830 5.850 45,171 -0.09(-1.51%)
Sep 08, 2023 5.910 5.990 5.880 5.940 39,295 +0.01(+0.17%)
Sep 07, 2023 6.000 6.038 5.900 5.930 34,865 -0.03(-0.50%)
Sep 06, 2023 5.850 5.972 5.850 5.960 25,650 +0.11(+1.88%)
Sep 05, 2023 6.060 6.130 5.850 5.850 35,157 -0.02(-0.29%)
Sep 01, 2023 6.110 6.150 5.810 5.867 74,015 -0.28(-4.60%)
Aug 31, 2023 6.140 6.150 6.050 6.150 30,091 +0.08(+1.32%)
Aug 30, 2023 6.150 6.150 5.980 6.070 21,854 -0.01(-0.16%)
Aug 29, 2023 6.010 6.150 5.950 6.080 64,059 +0.11(+1.84%)
Aug 28, 2023 5.980 6.100 5.930 5.970 30,533 -0.06(-1.00%)
Aug 25, 2023 6.050 6.140 5.920 6.030 46,824 -0.07(-1.15%)
Aug 24, 2023 6.100 6.130 5.920 6.100 17,868 -0.06(-0.97%)
Aug 23, 2023 6.100 6.240 6.100 6.160 43,146 -0.04(-0.65%)
Aug 22, 2023 6.150 6.200 6.110 6.200 52,768 +0.14(+2.31%)
Aug 21, 2023 6.000 6.140 5.950 6.060 55,437 +0.06(+1.00%)
Aug 18, 2023 5.890 6.090 5.760 6.000 75,102 +0.15(+2.56%)
Aug 17, 2023 6.000 6.000 5.760 5.850 54,980 -0.06(-1.02%)
Aug 16, 2023 6.010 6.060 5.910 5.910 34,933 -0.09(-1.50%)
Aug 15, 2023 5.960 6.190 5.960 6.000 40,656 -0.03(-0.50%)
Aug 14, 2023 6.000 6.140 5.921 6.030 131,588 +0.27(+4.69%)
Aug 11, 2023 5.780 5.780 5.662 5.760 66,157 -0.02(-0.35%)
Aug 10, 2023 5.710 5.840 5.707 5.780 50,305 +0.02(+0.35%)
Aug 09, 2023 5.900 5.900 5.730 5.760 40,366 -0.01(-0.17%)
Aug 08, 2023 5.810 5.910 5.755 5.770 63,198 -0.09(-1.54%)
Aug 07, 2023 6.040 6.088 5.811 5.860 46,895 -0.05(-0.85%)
Aug 04, 2023 5.900 5.950 5.840 5.910 53,255 +0.01(+0.17%)
Aug 03, 2023 6.000 6.000 5.875 5.900 45,346 -0.09(-1.50%)
Aug 02, 2023 6.150 6.150 5.960 5.990 52,454 -0.16(-2.60%)
Aug 01, 2023 6.210 6.220 6.100 6.150 33,867 -0.06(-0.97%)
Jul 31, 2023 6.260 6.260 6.150 6.210 44,216 +0.01(+0.16%)
Jul 28, 2023 6.240 6.300 6.140 6.200 46,535 +0.03(+0.49%)
Jul 27, 2023 6.360 6.370 6.130 6.170 76,774 -0.16(-2.53%)
Jul 26, 2023 6.260 6.410 6.260 6.330 44,402 +0.09(+1.44%)
Jul 25, 2023 6.290 6.290 6.170 6.240 37,268 -0.03(-0.48%)
Jul 24, 2023 6.350 6.470 6.250 6.270 68,491 +0.03(+0.48%)
Jul 21, 2023 6.230 6.290 6.200 6.240 46,283 -0.14(-2.19%)
Jul 20, 2023 6.210 6.410 6.200 6.380 108,111 +0.17(+2.74%)
Jul 19, 2023 6.150 6.220 6.125 6.210 70,471 +0.13(+2.14%)
Jul 18, 2023 6.020 6.150 6.020 6.080 32,227 +0.06(+1.00%)
Jul 17, 2023 6.020 6.130 6.000 6.020 80,612 +0.04(+0.67%)
Jul 14, 2023 6.110 6.110 5.970 5.980 49,508 -0.12(-1.97%)
Jul 13, 2023 6.040 6.100 5.980 6.100 62,447 +0.13(+2.18%)
Jul 12, 2023 6.040 6.040 5.950 5.970 43,902 -0.04(-0.67%)
Jul 11, 2023 6.000 6.040 5.880 6.010 57,470 +0.13(+2.21%)
Jul 10, 2023 5.700 5.880 5.680 5.880 64,312 +0.13(+2.26%)
Jul 07, 2023 5.760 5.870 5.750 5.750 25,465 -0.01(-0.17%)
Jul 06, 2023 5.950 5.969 5.700 5.760 68,726 -0.25(-4.16%)
Jul 05, 2023 6.000 6.010 5.960 6.010 72,310 +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.