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 +0.094 (+1.60%)
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 (%)
May 30, 2014 3.547 3.565 3.528 3.537 156,544 +0.00(+0.09%)
May 29, 2014 3.544 3.575 3.475 3.534 178,054 +0.01(+0.35%)
May 28, 2014 3.531 3.553 3.522 3.522 105,090 +0.00(+0.09%)
May 27, 2014 3.581 3.587 3.519 3.519 158,191 -0.04(-1.05%)
May 23, 2014 3.544 3.556 3.556 3.556 98,590 +0.01(+0.18%)
May 22, 2014 3.565 3.568 3.528 3.550 175,694 -0.01(-0.18%)
May 21, 2014 3.597 3.603 3.506 3.556 179,213 -0.02(-0.70%)
May 20, 2014 3.634 3.637 3.581 3.581 122,525 -0.04(-1.03%)
May 19, 2014 3.684 3.684 3.584 3.618 163,599 -0.05(-1.27%)
May 16, 2014 3.622 3.687 3.612 3.665 129,195 +0.05(+1.28%)
May 15, 2014 3.585 3.631 3.585 3.619 102,701 +0.04(+1.04%)
May 14, 2014 3.560 3.588 3.555 3.581 113,430 +0.02(+0.61%)
May 13, 2014 3.547 3.560 3.541 3.560 119,800 +0.01(+0.26%)
May 12, 2014 3.547 3.557 3.535 3.550 137,778 +0.01(+0.26%)
May 09, 2014 3.523 3.544 3.523 3.541 60,404 +0.02(+0.62%)
May 08, 2014 3.529 3.532 3.520 3.520 55,300 -0.01(-0.18%)
May 07, 2014 3.529 3.544 3.523 3.526 67,602 +0.00(+0.00%)
May 06, 2014 3.526 3.529 3.513 3.526 71,010 +0.00(+0.09%)
May 05, 2014 3.498 3.526 3.482 3.523 133,950 +0.03(+0.80%)
May 02, 2014 3.486 3.510 3.486 3.495 76,537 -0.02(-0.44%)
May 01, 2014 3.523 3.523 3.486 3.510 51,565 +0.00(+0.00%)
Apr 30, 2014 3.507 3.510 3.489 3.510 83,405 +0.02(+0.62%)
Apr 29, 2014 3.455 3.498 3.455 3.489 130,319 +0.01(+0.36%)
Apr 28, 2014 3.461 3.476 3.455 3.476 74,961 +0.01(+0.18%)
Apr 25, 2014 3.451 3.470 3.427 3.470 106,481 +0.03(+0.81%)
Apr 24, 2014 3.458 3.458 3.430 3.442 61,812 +0.01(+0.18%)
Apr 23, 2014 3.448 3.451 3.420 3.436 86,943 -0.00(-0.11%)
Apr 22, 2014 3.433 3.442 3.427 3.440 114,464 +0.02(+0.65%)
Apr 21, 2014 3.451 3.451 3.408 3.417 113,598 -0.00(-0.09%)
Apr 17, 2014 3.430 3.420 3.420 3.420 57,826 -0.01(-0.18%)
Apr 16, 2014 3.439 3.439 3.408 3.427 85,954 +0.01(+0.27%)
Apr 15, 2014 3.408 3.417 3.384 3.417 66,122 +0.01(+0.27%)
Apr 14, 2014 3.396 3.417 3.396 3.408 141,659 +0.00(+0.05%)
Apr 11, 2014 3.414 3.414 3.393 3.407 92,949 +0.00(+0.13%)
Apr 10, 2014 3.384 3.405 3.384 3.402 113,960 +0.02(+0.64%)
Apr 09, 2014 3.390 3.393 3.359 3.380 148,665 +0.01(+0.16%)
Apr 08, 2014 3.341 3.387 3.341 3.375 161,315 +0.04(+1.13%)
Apr 07, 2014 3.337 3.341 3.322 3.337 59,886 +0.00(+0.14%)
Apr 04, 2014 3.322 3.359 3.322 3.333 197,521 +0.00(+0.14%)
Apr 03, 2014 3.344 3.350 3.322 3.328 177,391 +0.01(+0.19%)
Apr 02, 2014 3.344 3.344 3.307 3.322 77,513 -0.02(-0.55%)
Apr 01, 2014 3.331 3.365 3.282 3.341 117,741 +0.00(+0.09%)
Mar 31, 2014 3.344 3.359 3.331 3.337 84,461 -0.01(-0.37%)
Mar 28, 2014 3.328 3.350 3.316 3.350 95,586 +0.03(+1.02%)
Mar 27, 2014 3.316 3.319 3.279 3.316 74,623 +0.01(+0.28%)
Mar 26, 2014 3.279 3.316 3.270 3.307 130,583 +0.04(+1.22%)
Mar 25, 2014 3.261 3.273 3.251 3.267 51,674 +0.02(+0.47%)
Mar 24, 2014 3.257 3.261 3.248 3.251 68,807 -0.00(-0.09%)
Mar 21, 2014 3.251 3.262 3.239 3.254 66,057 +0.01(+0.19%)
Mar 20, 2014 3.264 3.267 3.233 3.248 83,599 -0.01(-0.28%)
Mar 19, 2014 3.279 3.279 3.251 3.257 205,123 -0.02(-0.65%)
Mar 18, 2014 3.257 3.281 3.257 3.279 84,289 +0.01(+0.37%)
Mar 17, 2014 3.282 3.282 3.257 3.267 69,442 -0.01(-0.37%)
Mar 14, 2014 3.264 3.279 3.248 3.279 61,922 +0.03(+0.85%)
Mar 13, 2014 3.251 3.273 3.236 3.251 166,095 +0.01(+0.19%)
Mar 12, 2014 3.196 3.246 3.194 3.245 122,764 +0.02(+0.47%)
Mar 11, 2014 3.245 3.248 3.095 3.230 93,845 -0.03(-0.84%)
Mar 10, 2014 3.288 3.288 3.257 3.257 33,359 -0.03(-0.93%)
Mar 07, 2014 3.294 3.294 3.279 3.288 56,133 +0.00(+0.00%)
Mar 06, 2014 3.264 3.291 3.264 3.288 77,646 +0.01(+0.37%)
Mar 05, 2014 3.273 3.288 3.264 3.276 68,539 +0.01(+0.19%)
Mar 04, 2014 3.267 3.276 3.256 3.270 68,486 +0.01(+0.38%)
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.