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 (%)
May 30, 2008 2.317 2.322 2.306 2.306 55,916 -0.00(-0.16%)
May 29, 2008 2.302 2.322 2.296 2.309 72,782 +0.00(+0.16%)
May 28, 2008 2.289 2.324 2.289 2.306 73,250 -0.02(-0.72%)
May 27, 2008 2.341 2.341 2.315 2.322 116,378 +0.00(+0.14%)
May 26, 2008 2.296 2.343 2.296 2.319 0 +0.00(+0.00%)
May 23, 2008 2.296 2.343 2.296 2.319 468,170 +0.02(+0.99%)
May 22, 2008 2.319 2.320 2.268 2.296 166,121 +0.00(+0.00%)
May 21, 2008 2.291 2.324 2.291 2.296 206,387 +0.00(+0.08%)
May 20, 2008 2.298 2.300 2.287 2.294 131,765 +0.00(+0.08%)
May 19, 2008 2.278 2.306 2.278 2.293 148,335 +0.02(+0.82%)
May 16, 2008 2.283 2.294 2.274 2.274 78,521 +0.00(+0.00%)
May 15, 2008 2.276 2.285 2.268 2.274 63,516 +0.00(+0.13%)
May 14, 2008 2.268 2.278 2.268 2.271 27,428 -0.01(-0.27%)
May 13, 2008 2.278 2.281 2.259 2.277 66,060 +0.01(+0.22%)
May 12, 2008 2.255 2.278 2.255 2.272 78,032 -0.01(-0.24%)
May 09, 2008 2.267 2.278 2.259 2.278 55,008 +0.01(+0.66%)
May 08, 2008 2.268 2.268 2.259 2.263 113,646 +0.00(+0.08%)
May 07, 2008 2.268 2.283 2.257 2.261 70,212 -0.02(-0.82%)
May 06, 2008 2.281 2.287 2.276 2.280 144,468 -0.00(-0.08%)
May 05, 2008 2.278 2.283 2.270 2.281 82,216 +0.01(+0.57%)
May 02, 2008 2.268 2.276 2.266 2.268 45,106 -0.00(-0.16%)
May 01, 2008 2.248 2.272 2.246 2.272 129,339 +0.01(+0.66%)
Apr 30, 2008 2.248 2.257 2.244 2.257 171,322 +0.01(+0.58%)
Apr 29, 2008 2.265 2.268 2.242 2.244 212,976 -0.02(-0.90%)
Apr 28, 2008 2.274 2.274 2.231 2.265 172,790 -0.00(-0.16%)
Apr 25, 2008 2.255 2.272 2.254 2.268 256,490 +0.01(+0.58%)
Apr 24, 2008 2.265 2.269 2.255 2.255 226,819 -0.01(-0.57%)
Apr 23, 2008 2.270 2.296 2.255 2.268 296,563 -0.00(-0.16%)
Apr 22, 2008 2.283 2.283 2.259 2.272 68,302 +0.01(+0.25%)
Apr 21, 2008 2.259 2.268 2.254 2.267 134,309 +0.01(+0.25%)
Apr 18, 2008 2.268 2.272 2.257 2.261 295,563 +0.00(+0.00%)
Apr 17, 2008 2.267 2.268 2.254 2.261 134,045 -0.00(-0.08%)
Apr 16, 2008 2.267 2.272 2.250 2.263 132,932 +0.01(+0.58%)
Apr 15, 2008 2.265 2.278 2.242 2.250 46,795 -0.02(-0.82%)
Apr 14, 2008 2.235 2.278 2.235 2.268 96,199 +0.03(+1.16%)
Apr 11, 2008 2.263 2.278 2.241 2.242 165,271 -0.00(-0.17%)
Apr 10, 2008 2.265 2.268 2.242 2.246 128,538 -0.02(-0.82%)
Apr 09, 2008 2.278 2.278 2.237 2.265 174,764 +0.00(+0.00%)
Apr 08, 2008 2.267 2.278 2.257 2.265 131,765 +0.01(+0.33%)
Apr 07, 2008 2.254 2.272 2.252 2.257 139,832 +0.01(+0.41%)
Apr 04, 2008 2.235 2.254 2.235 2.248 102,723 +0.00(+0.08%)
Apr 03, 2008 2.231 2.254 2.231 2.246 50,554 +0.01(+0.50%)
Apr 02, 2008 2.255 2.262 2.235 2.235 97,882 -0.02(-0.82%)
Apr 01, 2008 2.248 2.283 2.237 2.254 244,169 +0.01(+0.66%)
Mar 31, 2008 2.257 2.257 2.237 2.239 97,882 -0.01(-0.58%)
Mar 28, 2008 2.265 2.265 2.246 2.252 64,016 -0.00(-0.08%)
Mar 27, 2008 2.250 2.268 2.244 2.254 90,353 +0.00(+0.17%)
Mar 26, 2008 2.268 2.268 2.248 2.250 74,756 -0.02(-0.74%)
Mar 25, 2008 2.250 2.268 2.237 2.267 106,488 +0.03(+1.41%)
Mar 24, 2008 2.241 2.244 2.226 2.235 239,114 +0.01(+0.67%)
Mar 21, 2008 2.216 2.226 2.213 2.220 193,399 +0.00(+0.00%)
Mar 20, 2008 2.216 2.226 2.213 2.220 193,399 -0.00(-0.08%)
Mar 19, 2008 2.250 2.259 2.222 2.222 279,127 -0.02(-0.91%)
Mar 18, 2008 2.196 2.250 2.196 2.242 119,911 +0.03(+1.34%)
Mar 17, 2008 2.280 2.280 2.194 2.213 365,716 -0.04(-1.57%)
Mar 14, 2008 2.255 2.267 2.231 2.248 87,126 -0.01(-0.41%)
Mar 13, 2008 2.255 2.261 2.237 2.257 105,675 -0.00(-0.16%)
Mar 12, 2008 2.267 2.268 2.254 2.261 138,364 -0.01(-0.33%)
Mar 11, 2008 2.250 2.268 2.248 2.268 90,197 +0.04(+1.67%)
Mar 10, 2008 2.231 2.248 2.228 2.231 183,933 -0.01(-0.25%)
Mar 07, 2008 2.263 2.263 2.226 2.237 321,814 -0.01(-0.58%)
Mar 06, 2008 2.268 2.287 2.250 2.250 194,690 -0.03(-1.22%)
Mar 05, 2008 2.274 2.306 2.268 2.278 246,320 +0.00(+0.08%)
Mar 04, 2008 2.289 2.289 2.250 2.276 203,833 -0.02(-0.97%)
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.