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)

3.270 +0.010 (+0.31%)
Official Closing Price Updated: 8:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.06(-1.78%)
Feb 19, 2026 3.311 3.507 3.311 3.370 379,808 +0.04(+1.18%)
Feb 18, 2026 3.174 3.331 3.174 3.331 548,876 +0.16(+4.94%)
Feb 17, 2026 3.057 3.174 3.057 3.174 197,912 +0.15(+4.85%)
Feb 13, 2026 2.998 3.076 2.998 3.027 118,411 +0.01(+0.32%)
Feb 12, 2026 3.037 3.037 2.988 3.017 123,353 +0.00(+0.00%)
Feb 11, 2026 3.027 3.027 2.998 3.017 85,958 +0.01(+0.33%)
Feb 10, 2026 3.017 3.037 2.978 3.008 77,508 -0.03(-0.97%)
Feb 09, 2026 3.057 3.057 3.017 3.037 75,943 +0.00(+0.00%)
Feb 06, 2026 3.017 3.037 2.988 3.037 56,126 +0.07(+2.31%)
Feb 05, 2026 2.978 3.017 2.968 2.968 62,010 -0.07(-2.26%)
Feb 04, 2026 3.047 3.086 2.949 3.037 238,455 +0.00(+0.00%)
Feb 03, 2026 3.115 3.126 3.008 3.037 230,249 -0.09(-2.82%)
Feb 02, 2026 3.057 3.194 3.057 3.125 286,245 +0.03(+0.95%)
Jan 30, 2026 3.125 3.125 3.047 3.096 182,611 -0.01(-0.32%)
Jan 29, 2026 3.105 3.125 3.060 3.105 76,528 +0.03(+0.96%)
Jan 28, 2026 3.047 3.125 3.047 3.076 137,439 -0.05(-1.57%)
Jan 27, 2026 3.057 3.125 3.015 3.125 111,236 +0.07(+2.24%)
Jan 26, 2026 3.057 3.057 2.978 3.057 204,935 -0.02(-0.64%)
Jan 23, 2026 3.027 3.096 2.969 3.076 230,104 +0.05(+1.62%)
Jan 22, 2026 2.989 3.027 2.973 3.027 283,063 +0.08(+2.60%)
Jan 21, 2026 2.931 2.974 2.906 2.950 240,792 +0.05(+1.65%)
Jan 20, 2026 2.903 2.912 2.874 2.903 232,168 -0.01(-0.33%)
Jan 16, 2026 2.903 2.928 2.883 2.912 248,463 +0.04(+1.33%)
Jan 15, 2026 2.893 2.922 2.859 2.874 175,854 +0.01(+0.33%)
Jan 14, 2026 2.816 2.864 2.816 2.864 92,374 +0.04(+1.36%)
Jan 13, 2026 2.807 2.912 2.778 2.826 97,077 +0.00(+0.00%)
Jan 12, 2026 2.855 2.864 2.778 2.826 241,448 -0.01(-0.34%)
Jan 09, 2026 2.836 2.864 2.816 2.836 96,299 +0.03(+1.02%)
Jan 08, 2026 2.836 2.844 2.778 2.807 48,198 +0.00(+0.17%)
Jan 07, 2026 2.845 2.845 2.768 2.802 94,688 -0.02(-0.85%)
Jan 06, 2026 2.845 2.845 2.807 2.826 64,048 +0.00(+0.00%)
Jan 05, 2026 2.797 2.826 2.778 2.826 99,899 +0.05(+1.97%)
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.