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 31, 2016 3.183 3.183 3.089 3.146 127,382 +0.02(+0.60%)
May 27, 2016 3.183 3.127 3.127 3.127 55,607 -0.04(-1.19%)
May 26, 2016 3.146 3.176 3.131 3.165 48,511 +0.04(+1.20%)
May 25, 2016 3.150 3.150 3.123 3.127 56,358 -0.02(-0.72%)
May 24, 2016 3.168 3.176 3.123 3.150 59,537 +0.01(+0.36%)
May 23, 2016 3.116 3.146 3.116 3.138 54,338 +0.04(+1.21%)
May 20, 2016 3.127 3.131 3.086 3.101 114,759 -0.03(-0.96%)
May 19, 2016 3.191 3.191 3.123 3.131 79,833 -0.04(-1.28%)
May 18, 2016 3.138 3.191 3.138 3.171 68,592 +0.02(+0.69%)
May 17, 2016 3.165 3.191 3.123 3.150 34,152 -0.00(-0.12%)
May 16, 2016 3.153 3.161 3.129 3.153 102,737 -0.01(-0.24%)
May 13, 2016 3.150 3.161 3.105 3.161 79,434 +0.01(+0.35%)
May 12, 2016 3.131 3.153 3.112 3.150 67,138 +0.00(+0.00%)
May 11, 2016 3.157 3.176 3.083 3.150 104,940 -0.02(-0.59%)
May 10, 2016 3.153 3.168 3.112 3.168 62,462 +0.02(+0.71%)
May 09, 2016 3.168 3.168 3.123 3.146 124,281 -0.03(-1.05%)
May 06, 2016 3.161 3.179 3.094 3.179 88,075 +0.04(+1.18%)
May 05, 2016 3.131 3.159 3.127 3.142 135,554 +0.01(+0.36%)
May 04, 2016 3.150 3.161 3.068 3.131 379,808 -0.02(-0.59%)
May 03, 2016 3.224 3.224 3.150 3.150 150,498 -0.07(-2.31%)
May 02, 2016 3.254 3.254 3.217 3.224 115,924 -0.02(-0.69%)
Apr 29, 2016 3.232 3.280 3.232 3.247 75,906 -0.02(-0.68%)
Apr 28, 2016 3.217 3.280 3.217 3.269 105,611 +0.07(+2.21%)
Apr 27, 2016 3.206 3.250 3.187 3.198 130,762 +0.00(+0.00%)
Apr 26, 2016 3.187 3.213 3.187 3.198 58,851 +0.00(+0.12%)
Apr 25, 2016 3.194 3.213 3.187 3.194 25,353 -0.01(-0.23%)
Apr 22, 2016 3.172 3.228 3.168 3.202 51,232 +0.03(+0.94%)
Apr 21, 2016 3.168 3.209 3.153 3.172 107,244 +0.02(+0.59%)
Apr 20, 2016 3.165 3.178 3.150 3.153 97,736 -0.01(-0.47%)
Apr 19, 2016 3.176 3.187 3.161 3.168 47,763 -0.00(-0.12%)
Apr 18, 2016 3.153 3.176 3.153 3.172 43,309 +0.02(+0.71%)
Apr 15, 2016 3.124 3.161 3.124 3.150 30,773 +0.02(+0.71%)
Apr 14, 2016 3.146 3.161 3.127 3.127 19,519 -0.03(-1.05%)
Apr 13, 2016 3.150 3.187 3.116 3.161 113,362 +0.01(+0.35%)
Apr 12, 2016 3.131 3.150 3.094 3.150 157,604 +0.02(+0.61%)
Apr 11, 2016 3.105 3.131 3.105 3.131 24,243 +0.03(+0.81%)
Apr 08, 2016 3.131 3.150 3.102 3.105 50,325 -0.01(-0.36%)
Apr 07, 2016 3.142 3.161 3.116 3.116 110,259 -0.03(-1.06%)
Apr 06, 2016 3.102 3.179 3.083 3.150 129,319 +0.06(+1.79%)
Apr 05, 2016 3.061 3.109 3.050 3.094 103,815 -0.01(-0.24%)
Apr 04, 2016 3.135 3.144 3.087 3.102 107,208 -0.04(-1.18%)
Apr 01, 2016 3.105 3.139 3.075 3.139 157,025 +0.03(+1.07%)
Mar 31, 2016 3.105 3.127 3.087 3.105 69,853 +0.01(+0.48%)
Mar 30, 2016 3.057 3.113 3.057 3.090 52,403 +0.04(+1.33%)
Mar 29, 2016 3.050 3.090 3.020 3.050 162,540 +0.02(+0.73%)
Mar 28, 2016 3.113 3.113 3.020 3.028 162,470 -0.07(-2.15%)
Mar 24, 2016 3.068 3.094 3.094 3.094 101,170 -0.00(-0.13%)
Mar 23, 2016 3.109 3.113 3.068 3.098 68,871 -0.01(-0.46%)
Mar 22, 2016 3.124 3.179 3.068 3.113 143,661 +0.00(+0.00%)
Mar 21, 2016 3.109 3.139 3.105 3.113 72,861 +0.01(+0.24%)
Mar 18, 2016 3.046 3.135 3.024 3.105 93,095 +0.07(+2.19%)
Mar 17, 2016 2.968 3.028 2.968 3.039 60,242 +0.08(+2.75%)
Mar 16, 2016 2.998 2.998 2.957 2.957 69,753 -0.03(-1.11%)
Mar 15, 2016 2.943 2.991 2.943 2.991 104,414 +0.03(+1.12%)
Mar 14, 2016 2.969 3.005 2.958 2.958 59,104 +0.00(+0.00%)
Mar 11, 2016 2.965 3.005 2.947 2.958 56,580 -0.01(-0.25%)
Mar 10, 2016 2.961 2.965 2.940 2.965 36,111 +0.00(+0.12%)
Mar 09, 2016 2.965 2.972 2.917 2.961 85,898 -0.01(-0.49%)
Mar 08, 2016 2.947 2.976 2.939 2.976 33,898 +0.04(+1.37%)
Mar 07, 2016 2.928 2.961 2.925 2.936 80,591 -0.02(-0.74%)
Mar 04, 2016 2.884 2.958 2.884 2.958 114,981 +0.09(+3.20%)
Mar 03, 2016 2.862 2.943 2.840 2.866 68,569 +0.02(+0.64%)
Mar 02, 2016 2.848 2.877 2.840 2.848 74,026 -0.02(-0.77%)
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.