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 )

5.970 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 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 12, 2024 5.970 6.000 5.970 5.970 29,930 +0.00(+0.00%)
Jul 11, 2024 5.880 5.990 5.880 5.970 48,602 +0.06(+0.95%)
Jul 10, 2024 5.930 5.950 5.800 5.914 45,334 -0.01(-0.10%)
Jul 09, 2024 5.940 5.950 5.800 5.920 55,714 +0.01(+0.17%)
Jul 08, 2024 5.910 5.970 5.750 5.910 19,295 -0.07(-1.17%)
Jul 05, 2024 5.950 6.000 5.950 5.980 41,663 -0.02(-0.33%)
Jul 03, 2024 5.760 6.000 5.760 6.000 33,367 +0.04(+0.67%)
Jul 02, 2024 5.790 5.960 5.750 5.960 60,848 +0.16(+2.76%)
Jul 01, 2024 5.790 5.880 5.790 5.800 62,358 -0.01(-0.12%)
Jun 28, 2024 5.880 5.880 5.770 5.807 45,540 -0.07(-1.24%)
Jun 27, 2024 5.800 5.940 5.780 5.880 37,634 +0.18(+3.16%)
Jun 26, 2024 5.710 5.718 5.680 5.700 21,258 +0.01(+0.18%)
Jun 25, 2024 5.700 5.790 5.680 5.690 77,264 -0.06(-1.04%)
Jun 24, 2024 5.800 5.815 5.750 5.750 26,145 -0.05(-0.86%)
Jun 21, 2024 5.800 5.890 5.740 5.800 27,031 -0.08(-1.36%)
Jun 20, 2024 5.900 5.949 5.880 5.880 55,692 -0.01(-0.17%)
Jun 18, 2024 5.929 5.949 5.880 5.890 48,356 +0.01(+0.17%)
Jun 17, 2024 5.821 5.900 5.791 5.880 53,828 +0.09(+1.54%)
Jun 14, 2024 5.682 5.870 5.682 5.791 33,120 -0.03(-0.51%)
Jun 13, 2024 5.821 5.890 5.773 5.821 51,172 +0.08(+1.38%)
Jun 12, 2024 5.722 5.752 5.711 5.742 18,706 +0.03(+0.52%)
Jun 11, 2024 5.682 5.722 5.682 5.712 23,188 +0.03(+0.52%)
Jun 10, 2024 5.613 5.702 5.613 5.682 27,039 +0.03(+0.52%)
Jun 07, 2024 5.584 5.663 5.584 5.653 40,999 +0.04(+0.70%)
Jun 06, 2024 5.584 5.633 5.584 5.613 36,256 +0.02(+0.35%)
Jun 05, 2024 5.593 5.653 5.574 5.593 30,709 -0.03(-0.53%)
Jun 04, 2024 5.574 5.634 5.564 5.623 46,413 +0.07(+1.25%)
Jun 03, 2024 5.495 5.692 5.495 5.554 82,487 +0.12(+2.18%)
May 31, 2024 5.465 5.534 5.406 5.435 154,469 +0.06(+1.10%)
May 30, 2024 5.603 5.712 5.346 5.376 236,065 -0.27(-4.73%)
May 29, 2024 5.633 5.670 5.593 5.643 35,396 -0.02(-0.44%)
May 28, 2024 5.712 5.712 5.663 5.668 51,549 -0.02(-0.43%)
May 24, 2024 5.682 5.702 5.663 5.692 31,986 +0.03(+0.52%)
May 23, 2024 5.732 5.781 5.663 5.663 77,998 -0.13(-2.22%)
May 22, 2024 5.831 5.927 5.761 5.791 75,685 -0.10(-1.68%)
May 21, 2024 5.861 5.938 5.861 5.890 69,929 +0.02(+0.33%)
May 20, 2024 5.880 5.958 5.865 5.870 126,152 +0.02(+0.33%)
May 17, 2024 5.812 5.870 5.714 5.851 38,533 +0.00(+0.00%)
May 16, 2024 5.812 5.988 5.792 5.851 87,124 +0.06(+1.01%)
May 15, 2024 5.704 5.792 5.675 5.792 44,986 +0.09(+1.54%)
May 14, 2024 5.646 5.704 5.616 5.704 31,335 +0.03(+0.52%)
May 13, 2024 5.616 5.675 5.592 5.675 56,201 +0.11(+1.93%)
May 10, 2024 5.519 5.587 5.519 5.568 34,621 +0.03(+0.62%)
May 09, 2024 5.528 5.558 5.490 5.533 33,262 +0.00(+0.09%)
May 08, 2024 5.489 5.528 5.460 5.528 74,354 +0.04(+0.80%)
May 07, 2024 5.499 5.518 5.450 5.485 42,934 +0.01(+0.27%)
May 06, 2024 5.402 5.488 5.402 5.470 57,566 +0.02(+0.36%)
May 03, 2024 5.441 5.470 5.411 5.450 63,127 +0.02(+0.36%)
May 02, 2024 5.382 5.441 5.382 5.431 42,235 -0.01(-0.18%)
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.