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)

5.860 +0.040 (+0.69%)
Streaming Delayed Price Updated: 12:29 PM EDT, Apr 22, 2025 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 21, 2025 5.810 5.860 5.780 5.820 57,790 -0.01(-0.17%)
Apr 17, 2025 5.820 5.898 5.800 5.830 27,131 +0.04(+0.69%)
Apr 16, 2025 5.810 5.856 5.710 5.790 50,078 -0.01(-0.17%)
Apr 15, 2025 5.760 5.910 5.760 5.800 42,565 +0.04(+0.69%)
Apr 14, 2025 5.760 5.860 5.760 5.760 69,670 +0.00(+0.00%)
Apr 11, 2025 5.640 5.850 5.630 5.760 89,177 +0.06(+1.05%)
Apr 10, 2025 5.760 5.910 5.660 5.700 91,294 -0.16(-2.73%)
Apr 09, 2025 5.600 5.944 5.550 5.860 98,507 +0.13(+2.27%)
Apr 08, 2025 5.850 5.980 5.720 5.730 99,336 -0.05(-0.87%)
Apr 07, 2025 5.580 5.940 5.300 5.780 269,404 +0.03(+0.52%)
Apr 04, 2025 5.970 5.998 5.700 5.750 261,879 -0.30(-4.96%)
Apr 03, 2025 6.010 6.140 5.960 6.050 108,493 -0.10(-1.63%)
Apr 02, 2025 6.120 6.160 6.070 6.150 40,141 +0.00(+0.00%)
Apr 01, 2025 6.030 6.180 6.020 6.150 54,232 +0.14(+2.33%)
Mar 31, 2025 6.030 6.060 5.930 6.010 75,897 -0.02(-0.33%)
Mar 28, 2025 6.040 6.140 6.030 6.030 57,414 +0.02(+0.33%)
Mar 27, 2025 6.050 6.060 6.010 6.010 25,935 -0.04(-0.66%)
Mar 26, 2025 6.140 6.140 6.030 6.050 87,941 -0.08(-1.31%)
Mar 25, 2025 6.120 6.160 6.070 6.130 38,987 +0.01(+0.16%)
Mar 24, 2025 6.130 6.176 6.090 6.120 85,787 +0.05(+0.81%)
Mar 21, 2025 6.071 6.130 6.021 6.071 34,497 +0.04(+0.66%)
Mar 20, 2025 6.120 6.120 6.031 6.031 47,149 -0.06(-0.97%)
Mar 19, 2025 6.071 6.160 6.041 6.090 71,327 +0.02(+0.33%)
Mar 18, 2025 6.160 6.160 6.051 6.071 89,584 +0.05(+0.82%)
Mar 17, 2025 5.982 6.080 5.982 6.021 113,029 +0.05(+0.83%)
Mar 14, 2025 5.982 5.996 5.932 5.972 26,902 +0.01(+0.17%)
Mar 13, 2025 5.912 6.001 5.863 5.962 56,674 +0.02(+0.33%)
Mar 12, 2025 5.883 5.972 5.833 5.942 93,637 +0.11(+1.86%)
Mar 11, 2025 5.932 5.964 5.814 5.833 72,251 -0.09(-1.50%)
Mar 10, 2025 5.952 6.001 5.922 5.922 79,933 -0.03(-0.50%)
Mar 07, 2025 5.982 5.991 5.942 5.952 42,959 -0.04(-0.66%)
Mar 06, 2025 6.001 6.001 5.952 5.991 38,177 +0.02(+0.33%)
Mar 05, 2025 5.982 6.001 5.942 5.972 20,640 -0.04(-0.66%)
Mar 04, 2025 5.952 6.011 5.932 6.011 83,937 +0.07(+1.16%)
Mar 03, 2025 5.982 5.991 5.928 5.942 66,626 +0.01(+0.17%)
Feb 28, 2025 5.982 5.982 5.922 5.932 50,451 -0.02(-0.33%)
Feb 27, 2025 5.991 5.991 5.912 5.952 98,911 +0.02(+0.33%)
Feb 26, 2025 5.932 5.976 5.902 5.932 56,070 +0.04(+0.67%)
Feb 25, 2025 5.942 6.001 5.814 5.893 60,875 -0.02(-0.33%)
Feb 24, 2025 5.932 5.972 5.873 5.912 45,179 +0.00(+0.00%)
Feb 21, 2025 5.912 5.972 5.893 5.912 69,878 -0.02(-0.33%)
Feb 20, 2025 5.961 5.983 5.932 5.932 73,884 -0.03(-0.49%)
Feb 19, 2025 5.961 5.969 5.903 5.961 63,121 +0.03(+0.49%)
Feb 18, 2025 5.874 5.964 5.873 5.932 65,502 +0.10(+1.68%)
Feb 14, 2025 5.834 5.870 5.825 5.834 48,113 +0.03(+0.51%)
Feb 13, 2025 5.864 5.875 5.786 5.805 81,066 -0.06(-1.00%)
Feb 12, 2025 5.844 5.893 5.825 5.864 27,655 +0.02(+0.33%)
Feb 11, 2025 5.864 5.893 5.815 5.844 78,384 +0.00(+0.00%)
Feb 10, 2025 5.952 5.971 5.834 5.844 60,445 -0.05(-0.83%)
Feb 07, 2025 5.952 5.992 5.883 5.893 94,392 -0.02(-0.33%)
Feb 06, 2025 5.903 5.961 5.903 5.913 61,593 +0.01(+0.17%)
Feb 05, 2025 5.932 6.118 5.893 5.903 146,851 -0.01(-0.17%)
Feb 04, 2025 5.942 5.961 5.874 5.913 138,820 +0.02(+0.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.