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 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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, 2023 5.160 5.310 5.160 5.270 78,123 -0.01(-0.19%)
May 30, 2023 5.320 5.330 5.230 5.280 47,624 +0.06(+1.15%)
May 26, 2023 5.190 5.270 5.190 5.220 70,071 +0.04(+0.78%)
May 25, 2023 5.280 5.280 5.165 5.179 65,631 -0.02(-0.40%)
May 24, 2023 5.300 5.300 5.150 5.200 67,143 -0.06(-1.14%)
May 23, 2023 5.150 5.310 5.136 5.260 153,119 +0.11(+2.14%)
May 22, 2023 5.110 5.200 5.100 5.150 59,837 +0.03(+0.59%)
May 19, 2023 5.120 5.200 5.110 5.120 88,492 -0.03(-0.58%)
May 18, 2023 5.160 5.190 5.110 5.150 58,961 -0.04(-0.77%)
May 17, 2023 5.180 5.210 5.120 5.190 73,231 +0.01(+0.19%)
May 16, 2023 5.170 5.280 5.115 5.180 166,164 +0.02(+0.39%)
May 15, 2023 5.080 5.160 5.020 5.160 113,916 +0.09(+1.78%)
May 12, 2023 5.050 5.090 5.050 5.070 66,466 +0.01(+0.20%)
May 11, 2023 5.020 5.070 5.010 5.060 71,580 +0.05(+1.00%)
May 10, 2023 5.020 5.038 5.010 5.010 20,832 +0.00(+0.00%)
May 09, 2023 5.000 5.090 4.980 5.010 79,272 +0.00(+0.00%)
May 08, 2023 5.090 5.090 5.000 5.010 52,037 -0.03(-0.60%)
May 05, 2023 5.020 5.050 5.010 5.040 47,797 +0.02(+0.40%)
May 04, 2023 5.010 5.030 5.000 5.020 49,183 +0.01(+0.20%)
May 03, 2023 5.020 5.046 5.000 5.010 50,392 -0.00(-0.00%)
May 02, 2023 5.080 5.090 5.000 5.010 63,831 -0.05(-0.99%)
May 01, 2023 5.090 5.090 5.050 5.060 59,375 -0.01(-0.20%)
Apr 28, 2023 5.090 5.090 5.010 5.070 66,200 +0.03(+0.60%)
Apr 27, 2023 5.050 5.050 5.000 5.040 49,764 +0.04(+0.80%)
Apr 26, 2023 5.060 5.060 5.000 5.000 46,862 -0.04(-0.79%)
Apr 25, 2023 5.050 5.090 5.020 5.040 47,214 -0.03(-0.59%)
Apr 24, 2023 5.120 5.120 5.030 5.070 49,288 +0.02(+0.40%)
Apr 21, 2023 5.090 5.090 5.010 5.050 31,901 -0.04(-0.79%)
Apr 20, 2023 5.150 5.160 5.040 5.090 55,065 -0.08(-1.55%)
Apr 19, 2023 5.160 5.200 5.120 5.170 62,268 +0.01(+0.19%)
Apr 18, 2023 5.120 5.170 5.100 5.160 74,908 +0.05(+0.98%)
Apr 17, 2023 5.170 5.170 5.077 5.110 97,249 +0.03(+0.59%)
Apr 14, 2023 5.090 5.130 5.020 5.080 45,715 +0.02(+0.40%)
Apr 13, 2023 5.060 5.100 5.060 5.060 10,990 +0.00(+0.00%)
Apr 12, 2023 5.050 5.101 5.045 5.060 35,341 +0.00(+0.00%)
Apr 11, 2023 5.070 5.080 5.010 5.060 32,853 +0.06(+1.20%)
Apr 10, 2023 5.030 5.070 4.986 5.000 26,970 +0.00(+0.00%)
Apr 06, 2023 5.020 5.045 5.000 5.000 25,957 -0.01(-0.28%)
Apr 05, 2023 5.090 5.090 5.010 5.014 22,050 -0.07(-1.30%)
Apr 04, 2023 5.140 5.140 5.050 5.080 30,709 +0.00(+0.00%)
Apr 03, 2023 5.100 5.100 5.050 5.080 34,947 +0.00(+0.00%)
Mar 31, 2023 5.100 5.100 5.030 5.080 50,288 +0.05(+0.99%)
Mar 30, 2023 5.050 5.050 5.011 5.030 39,506 +0.04(+0.70%)
Mar 29, 2023 5.040 5.040 4.930 4.995 45,821 +0.04(+0.91%)
Mar 28, 2023 4.970 5.000 4.940 4.950 22,935 -0.02(-0.40%)
Mar 27, 2023 4.940 5.027 4.940 4.970 47,902 +0.03(+0.61%)
Mar 24, 2023 4.990 5.000 4.920 4.940 40,170 -0.07(-1.40%)
Mar 23, 2023 5.000 5.100 4.970 5.010 44,061 -0.09(-1.77%)
Mar 22, 2023 5.070 5.130 5.070 5.100 70,528 +0.05(+0.99%)
Mar 21, 2023 5.030 5.170 5.000 5.050 133,201 -0.02(-0.39%)
Mar 20, 2023 5.120 5.197 5.040 5.070 75,654 -0.05(-0.99%)
Mar 17, 2023 5.230 5.290 5.100 5.121 40,014 -0.11(-2.09%)
Mar 16, 2023 5.250 5.250 5.120 5.230 53,686 -0.01(-0.18%)
Mar 15, 2023 5.220 5.279 4.980 5.239 93,343 -0.03(-0.58%)
Mar 14, 2023 5.300 5.370 5.250 5.270 55,010 -0.07(-1.31%)
Mar 13, 2023 5.500 5.500 5.260 5.340 166,546 -0.20(-3.61%)
Mar 10, 2023 5.510 5.580 5.510 5.540 53,178 +0.01(+0.18%)
Mar 09, 2023 5.510 5.580 5.510 5.530 23,357 -0.02(-0.36%)
Mar 08, 2023 5.540 5.580 5.500 5.550 30,555 +0.03(+0.54%)
Mar 07, 2023 5.580 5.580 5.500 5.520 47,467 +0.00(+0.00%)
Mar 06, 2023 5.620 5.620 5.510 5.520 30,610 -0.01(-0.18%)
Mar 03, 2023 5.570 5.590 5.510 5.530 62,811 -0.04(-0.72%)
Mar 02, 2023 5.590 5.619 5.550 5.570 26,414 -0.02(-0.36%)
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.