ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

2.850 +0.040 (+1.42%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 2.820 2.910 2.820 2.850 178,578 +0.04(+1.42%)
Apr 16, 2026 2.810 2.856 2.800 2.810 147,419 -0.01(-0.35%)
Apr 15, 2026 2.820 2.860 2.805 2.820 256,108 -0.01(-0.35%)
Apr 14, 2026 2.940 2.940 2.810 2.830 622,871 -0.31(-9.87%)
Apr 13, 2026 3.060 3.220 3.060 3.140 169,259 +0.10(+3.29%)
Apr 10, 2026 3.030 3.070 3.030 3.040 92,391 +0.00(+0.00%)
Apr 09, 2026 3.030 3.087 3.030 3.040 98,197 -0.03(-0.98%)
Apr 08, 2026 3.110 3.130 3.045 3.070 146,164 -0.02(-0.65%)
Apr 07, 2026 3.140 3.140 3.090 3.090 74,496 -0.03(-0.96%)
Apr 06, 2026 3.180 3.182 3.110 3.120 115,721 -0.07(-2.19%)
Apr 02, 2026 3.110 3.190 3.047 3.190 130,104 -0.01(-0.31%)
Apr 01, 2026 3.200 3.260 3.130 3.200 127,919 +0.05(+1.59%)
Mar 31, 2026 3.060 3.180 3.060 3.150 146,541 +0.09(+2.94%)
Mar 30, 2026 3.120 3.120 2.950 3.060 277,791 -0.05(-1.61%)
Mar 27, 2026 3.110 3.112 3.038 3.110 31,913 +0.01(+0.32%)
Mar 26, 2026 3.020 3.190 3.020 3.100 71,954 +0.09(+2.99%)
Mar 25, 2026 3.030 3.100 2.990 3.010 91,763 -0.01(-0.33%)
Mar 24, 2026 3.140 3.200 2.930 3.020 284,238 -0.21(-6.50%)
Mar 23, 2026 3.350 3.350 3.200 3.230 309,849 +0.01(+0.31%)
Mar 20, 2026 3.330 3.340 3.210 3.220 138,587 -0.11(-3.30%)
Mar 19, 2026 3.340 3.340 3.289 3.330 81,475 +0.01(+0.30%)
Mar 18, 2026 3.210 3.340 3.206 3.320 202,946 +0.11(+3.43%)
Mar 17, 2026 3.250 3.270 3.145 3.210 222,399 +0.04(+1.26%)
Mar 16, 2026 3.100 3.170 3.070 3.170 72,633 +0.07(+2.26%)
Mar 13, 2026 3.080 3.110 3.060 3.100 97,730 +0.03(+0.98%)
Mar 12, 2026 3.030 3.080 3.020 3.070 122,193 +0.02(+0.66%)
Mar 11, 2026 3.050 3.050 2.980 3.050 88,008 +0.02(+0.66%)
Mar 10, 2026 3.020 3.050 3.000 3.030 105,077 +0.03(+1.00%)
Mar 09, 2026 3.030 3.030 2.980 3.000 75,702 -0.04(-1.32%)
Mar 06, 2026 2.980 3.050 2.980 3.040 92,164 +0.04(+1.33%)
Mar 05, 2026 3.010 3.040 3.000 3.000 85,109 -0.06(-1.96%)
Mar 04, 2026 3.010 3.091 3.002 3.060 159,709 +0.05(+1.66%)
Mar 03, 2026 3.050 3.050 2.950 3.010 307,050 -0.03(-0.99%)
Mar 02, 2026 3.200 3.230 3.000 3.040 392,753 -0.23(-7.03%)
Feb 27, 2026 3.270 3.270 3.230 3.270 139,345 +0.01(+0.31%)
Feb 26, 2026 3.210 3.270 3.210 3.260 127,715 +0.05(+1.56%)
Feb 25, 2026 3.210 3.250 3.150 3.210 63,212 +0.01(+0.31%)
Feb 24, 2026 3.270 3.297 3.200 3.200 86,976 -0.09(-2.74%)
Feb 23, 2026 3.310 3.360 3.250 3.290 66,351 -0.02(-0.60%)
Feb 20, 2026 3.340 3.382 3.253 3.310 101,946 -0.13(-3.78%)
Feb 19, 2026 3.380 3.580 3.380 3.440 372,080 +0.04(+1.18%)
Feb 18, 2026 3.240 3.400 3.240 3.400 537,707 +0.16(+4.94%)
Feb 17, 2026 3.120 3.240 3.120 3.240 193,885 +0.15(+4.85%)
Feb 13, 2026 3.060 3.140 3.060 3.090 116,002 +0.01(+0.32%)
Feb 12, 2026 3.100 3.100 3.050 3.080 120,843 +0.00(+0.00%)
Feb 11, 2026 3.090 3.090 3.060 3.080 84,209 +0.01(+0.33%)
Feb 10, 2026 3.080 3.100 3.040 3.070 75,931 -0.03(-0.97%)
Feb 09, 2026 3.120 3.120 3.080 3.100 74,398 +0.00(+0.00%)
Feb 06, 2026 3.080 3.100 3.050 3.100 54,984 +0.07(+2.31%)
Feb 05, 2026 3.040 3.080 3.030 3.030 60,749 -0.07(-2.26%)
Feb 04, 2026 3.110 3.150 3.010 3.100 233,603 +0.00(+0.00%)
Feb 03, 2026 3.180 3.191 3.070 3.100 225,564 -0.09(-2.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.