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)

2.940 +0.010 (+0.34%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2025 2.940 2.986 2.940 2.940 62,942 +0.01(+0.34%)
Dec 03, 2025 2.930 2.960 2.920 2.930 127,871 +0.01(+0.24%)
Dec 02, 2025 2.910 2.960 2.900 2.923 86,917 -0.01(-0.24%)
Dec 01, 2025 2.960 3.020 2.890 2.930 112,641 +0.00(+0.00%)
Nov 28, 2025 2.950 2.960 2.920 2.930 94,664 +0.01(+0.34%)
Nov 26, 2025 2.840 2.930 2.832 2.920 89,856 +0.08(+2.82%)
Nov 25, 2025 2.810 2.850 2.810 2.840 60,451 +0.05(+1.79%)
Nov 24, 2025 2.900 2.914 2.730 2.790 278,460 -0.12(-4.12%)
Nov 21, 2025 2.910 3.000 2.910 2.910 173,036 -0.03(-1.02%)
Nov 20, 2025 2.989 2.999 2.911 2.940 185,590 +0.00(+0.00%)
Nov 19, 2025 2.960 3.028 2.940 2.940 156,264 -0.02(-0.66%)
Nov 18, 2025 2.969 2.999 2.946 2.960 144,421 +0.00(+0.00%)
Nov 17, 2025 2.969 2.969 2.940 2.960 122,630 -0.01(-0.23%)
Nov 14, 2025 2.950 2.969 2.940 2.966 65,758 +0.03(+0.90%)
Nov 13, 2025 2.940 2.969 2.920 2.940 86,690 +0.00(+0.00%)
Nov 12, 2025 2.940 2.969 2.891 2.940 87,048 +0.00(+0.00%)
Nov 11, 2025 2.960 2.969 2.927 2.940 72,938 -0.02(-0.66%)
Nov 10, 2025 2.969 2.989 2.930 2.960 50,884 +0.02(+0.73%)
Nov 07, 2025 2.911 2.969 2.862 2.938 164,433 +0.02(+0.60%)
Nov 06, 2025 2.833 2.920 2.833 2.920 97,796 +0.08(+2.75%)
Nov 05, 2025 2.852 2.901 2.813 2.842 119,931 -0.03(-1.19%)
Nov 04, 2025 2.901 2.911 2.862 2.877 58,452 -0.03(-1.01%)
Nov 03, 2025 2.833 2.911 2.833 2.906 92,636 +0.05(+1.88%)
Oct 31, 2025 2.881 2.930 2.843 2.852 84,397 +0.02(+0.69%)
Oct 30, 2025 2.803 2.891 2.793 2.833 105,443 +0.02(+0.69%)
Oct 29, 2025 2.803 2.823 2.803 2.813 66,696 +0.00(+0.00%)
Oct 28, 2025 2.872 2.911 2.793 2.813 132,991 -0.07(-2.37%)
Oct 27, 2025 2.901 2.901 2.872 2.881 135,797 -0.02(-0.67%)
Oct 24, 2025 2.852 2.947 2.852 2.901 110,700 +0.01(+0.34%)
Oct 23, 2025 2.920 2.939 2.882 2.891 229,374 -0.03(-0.98%)
Oct 22, 2025 2.843 2.948 2.824 2.920 358,881 +0.10(+3.38%)
Oct 21, 2025 2.738 2.843 2.738 2.824 167,489 +0.08(+2.78%)
Oct 20, 2025 2.719 2.805 2.719 2.748 199,115 +0.02(+0.63%)
Oct 17, 2025 2.729 2.748 2.700 2.731 128,492 +0.03(+0.95%)
Oct 16, 2025 2.719 2.738 2.700 2.705 222,188 +0.00(+0.18%)
Oct 15, 2025 2.691 2.758 2.691 2.700 231,551 +0.01(+0.35%)
Oct 14, 2025 2.738 2.762 2.681 2.691 338,743 -0.06(-2.08%)
Oct 13, 2025 2.767 2.815 2.748 2.748 136,170 -0.03(-1.03%)
Oct 10, 2025 2.748 2.810 2.748 2.777 130,350 +0.00(+0.00%)
Oct 09, 2025 2.815 2.834 2.767 2.777 153,609 -0.01(-0.41%)
Oct 08, 2025 2.786 2.834 2.777 2.788 85,098 +0.01(+0.24%)
Oct 07, 2025 2.767 2.802 2.767 2.781 53,736 -0.01(-0.51%)
Oct 06, 2025 2.796 2.806 2.777 2.796 111,285 +0.04(+1.38%)
Oct 03, 2025 2.777 2.812 2.758 2.758 308,341 -0.01(-0.34%)
Oct 02, 2025 2.815 2.824 2.748 2.767 230,317 -0.04(-1.36%)
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.