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 )

5.980 +0.090 (+1.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2024 5.870 6.067 5.795 5.959 71,337 +0.15(+2.55%)
Jul 30, 2024 5.751 5.810 5.741 5.810 60,122 +0.10(+1.73%)
Jul 29, 2024 5.810 5.810 5.632 5.712 74,264 -0.03(-0.52%)
Jul 26, 2024 5.771 5.880 5.563 5.741 171,902 +0.05(+0.87%)
Jul 25, 2024 6.067 6.127 5.642 5.692 157,647 -0.38(-6.22%)
Jul 24, 2024 6.156 6.245 6.048 6.069 84,168 -0.05(-0.78%)
Jul 23, 2024 6.146 6.166 5.970 6.117 127,869 -0.01(-0.16%)
Jul 22, 2024 6.058 6.136 6.034 6.126 82,846 +0.06(+0.97%)
Jul 19, 2024 6.019 6.068 6.019 6.068 35,639 +0.04(+0.65%)
Jul 18, 2024 6.009 6.029 5.965 6.029 41,812 +0.05(+0.82%)
Jul 17, 2024 5.951 6.047 5.882 5.980 64,660 +0.02(+0.33%)
Jul 16, 2024 5.872 5.960 5.858 5.960 65,809 +0.10(+1.67%)
Jul 15, 2024 5.833 5.911 5.819 5.863 79,813 +0.03(+0.50%)
Jul 12, 2024 5.833 5.863 5.833 5.833 30,631 +0.00(+0.00%)
Jul 11, 2024 5.745 5.853 5.745 5.833 49,740 +0.06(+0.95%)
Jul 10, 2024 5.794 5.814 5.667 5.778 46,396 -0.01(-0.10%)
Jul 09, 2024 5.804 5.814 5.667 5.784 57,019 +0.01(+0.17%)
Jul 08, 2024 5.775 5.833 5.618 5.775 19,747 -0.07(-1.17%)
Jul 05, 2024 5.814 5.863 5.814 5.843 42,639 -0.02(-0.33%)
Jul 03, 2024 5.628 5.863 5.628 5.863 34,148 +0.04(+0.67%)
Jul 02, 2024 5.657 5.824 5.618 5.824 62,273 +0.16(+2.76%)
Jul 01, 2024 5.657 5.745 5.657 5.667 63,819 -0.01(-0.12%)
Jun 28, 2024 5.745 5.745 5.638 5.674 46,607 -0.07(-1.24%)
Jun 27, 2024 5.667 5.804 5.648 5.745 38,515 +0.18(+3.16%)
Jun 26, 2024 5.579 5.587 5.550 5.569 21,756 +0.01(+0.18%)
Jun 25, 2024 5.569 5.657 5.550 5.560 79,074 -0.06(-1.04%)
Jun 24, 2024 5.667 5.682 5.618 5.618 26,757 -0.05(-0.86%)
Jun 21, 2024 5.667 5.755 5.609 5.667 27,664 -0.08(-1.36%)
Jun 20, 2024 5.765 5.813 5.745 5.745 56,997 -0.01(-0.17%)
Jun 18, 2024 5.794 5.813 5.745 5.755 49,489 +0.01(+0.17%)
Jun 17, 2024 5.687 5.765 5.658 5.745 55,089 +0.09(+1.54%)
Jun 14, 2024 5.552 5.736 5.552 5.658 33,896 -0.03(-0.51%)
Jun 13, 2024 5.687 5.755 5.641 5.688 52,371 +0.08(+1.38%)
Jun 12, 2024 5.591 5.620 5.580 5.610 19,144 +0.03(+0.52%)
Jun 11, 2024 5.552 5.591 5.552 5.581 23,732 +0.03(+0.52%)
Jun 10, 2024 5.485 5.572 5.485 5.552 27,672 +0.03(+0.52%)
Jun 07, 2024 5.456 5.533 5.456 5.523 41,959 +0.04(+0.70%)
Jun 06, 2024 5.456 5.504 5.456 5.485 37,106 +0.02(+0.35%)
Jun 05, 2024 5.465 5.523 5.446 5.465 31,428 -0.03(-0.53%)
Jun 04, 2024 5.446 5.505 5.436 5.494 47,500 +0.07(+1.25%)
Jun 03, 2024 5.369 5.562 5.369 5.427 84,420 +0.12(+2.18%)
May 31, 2024 5.340 5.407 5.282 5.311 158,088 +0.06(+1.10%)
May 30, 2024 5.475 5.581 5.224 5.253 241,596 -0.26(-4.73%)
May 29, 2024 5.504 5.540 5.465 5.514 36,225 -0.02(-0.44%)
May 28, 2024 5.581 5.581 5.533 5.538 52,757 -0.02(-0.43%)
May 24, 2024 5.552 5.572 5.533 5.562 32,735 +0.03(+0.52%)
May 23, 2024 5.601 5.649 5.533 5.533 79,826 -0.13(-2.22%)
May 22, 2024 5.697 5.792 5.630 5.658 77,458 -0.10(-1.68%)
May 21, 2024 5.726 5.802 5.726 5.755 71,568 +0.02(+0.33%)
May 20, 2024 5.745 5.822 5.731 5.736 129,108 +0.02(+0.33%)
May 17, 2024 5.679 5.736 5.583 5.717 39,436 +0.00(+0.00%)
May 16, 2024 5.679 5.850 5.660 5.717 89,165 +0.06(+1.01%)
May 15, 2024 5.574 5.660 5.545 5.660 46,040 +0.09(+1.54%)
May 14, 2024 5.516 5.574 5.488 5.574 32,069 +0.03(+0.52%)
May 13, 2024 5.488 5.545 5.464 5.545 57,518 +0.10(+1.93%)
May 10, 2024 5.392 5.459 5.392 5.440 35,432 +0.03(+0.62%)
May 09, 2024 5.402 5.431 5.364 5.407 34,042 +0.00(+0.09%)
May 08, 2024 5.364 5.402 5.335 5.402 76,096 +0.04(+0.80%)
May 07, 2024 5.373 5.392 5.326 5.359 43,940 +0.01(+0.27%)
May 06, 2024 5.278 5.363 5.278 5.345 58,915 +0.02(+0.36%)
May 03, 2024 5.316 5.345 5.287 5.326 64,607 +0.02(+0.36%)
May 02, 2024 5.259 5.316 5.259 5.306 43,225 -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.