Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Global Income Fund, Inc. (NY: FCO )

5.780 -0.040 (-0.69%)
Official Closing Price Updated: 8:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 5.840 5.940 5.720 5.780 48,248 -0.04(-0.69%)
Aug 29, 2024 5.600 5.840 5.600 5.820 94,943 +0.23(+4.11%)
Aug 28, 2024 5.720 5.775 5.500 5.590 78,208 -0.15(-2.61%)
Aug 27, 2024 5.810 5.842 5.680 5.740 49,461 -0.01(-0.10%)
Aug 26, 2024 5.740 5.805 5.700 5.746 46,066 -0.05(-0.93%)
Aug 23, 2024 5.840 5.850 5.720 5.800 53,627 -0.04(-0.68%)
Aug 22, 2024 5.761 5.850 5.712 5.840 108,431 +0.10(+1.71%)
Aug 21, 2024 5.830 5.879 5.702 5.742 66,014 -0.05(-0.93%)
Aug 20, 2024 5.751 5.860 5.682 5.796 97,805 +0.02(+0.43%)
Aug 19, 2024 5.721 5.781 5.603 5.771 63,509 +0.07(+1.21%)
Aug 16, 2024 5.385 5.761 5.385 5.702 280,307 +0.04(+0.70%)
Aug 15, 2024 5.623 5.731 5.583 5.662 145,667 +0.06(+1.06%)
Aug 14, 2024 5.563 5.662 5.563 5.603 38,750 +0.00(+0.00%)
Aug 13, 2024 5.623 5.642 5.534 5.603 56,233 +0.02(+0.35%)
Aug 12, 2024 5.494 5.623 5.494 5.583 28,893 +0.12(+2.17%)
Aug 09, 2024 5.306 5.573 5.277 5.465 194,647 +0.18(+3.36%)
Aug 08, 2024 5.929 5.998 5.237 5.287 439,870 -0.59(-10.08%)
Aug 07, 2024 5.959 5.959 5.870 5.880 100,920 -0.11(-1.82%)
Aug 06, 2024 5.652 6.048 5.613 5.988 268,690 +0.39(+6.88%)
Aug 05, 2024 5.583 5.790 5.565 5.603 119,407 -0.26(-4.38%)
Aug 02, 2024 5.771 5.880 5.731 5.860 59,646 +0.09(+1.54%)
Aug 01, 2024 5.840 6.052 5.751 5.771 122,225 -0.19(-3.15%)
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%)
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.