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)

3.050 -0.010 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 3.070 3.121 3.010 3.050 76,170 -0.01(-0.33%)
Sep 25, 2025 3.050 3.120 3.030 3.060 218,453 -0.02(-0.65%)
Sep 24, 2025 3.100 3.150 3.050 3.080 284,504 -0.05(-1.60%)
Sep 23, 2025 3.160 3.221 3.110 3.130 261,870 -0.10(-3.10%)
Sep 22, 2025 3.290 3.320 3.220 3.230 264,118 -0.07(-2.12%)
Sep 19, 2025 3.320 3.345 3.255 3.300 221,832 -0.02(-0.60%)
Sep 18, 2025 3.410 3.410 3.290 3.320 258,010 -0.06(-1.78%)
Sep 17, 2025 3.420 3.440 3.350 3.380 238,304 -0.02(-0.59%)
Sep 16, 2025 3.230 3.420 3.220 3.400 424,498 +0.13(+3.98%)
Sep 15, 2025 3.360 3.450 3.180 3.270 732,100 -0.21(-6.03%)
Sep 12, 2025 5.220 5.290 3.430 3.480 1,679,640 -1.70(-32.82%)
Sep 11, 2025 6.730 6.773 4.550 5.180 847,130 -1.51(-22.57%)
Sep 10, 2025 6.700 6.710 6.660 6.690 42,162 +0.03(+0.45%)
Sep 09, 2025 6.670 6.700 6.660 6.660 21,760 +0.00(+0.00%)
Sep 08, 2025 6.670 6.680 6.620 6.660 38,162 +0.01(+0.15%)
Sep 05, 2025 6.690 6.700 6.610 6.650 32,544 -0.02(-0.30%)
Sep 04, 2025 6.640 6.700 6.640 6.670 33,687 +0.00(+0.00%)
Sep 03, 2025 6.680 6.690 6.653 6.670 34,507 +0.03(+0.45%)
Sep 02, 2025 6.700 6.700 6.600 6.640 75,649 -0.06(-0.90%)
Aug 29, 2025 6.670 6.710 6.650 6.700 59,372 +0.05(+0.75%)
Aug 28, 2025 6.660 6.680 6.620 6.650 44,045 +0.04(+0.53%)
Aug 27, 2025 6.610 6.650 6.600 6.615 23,863 -0.04(-0.53%)
Aug 26, 2025 6.660 6.673 6.600 6.650 36,927 +0.02(+0.30%)
Aug 25, 2025 6.680 6.684 6.600 6.630 45,893 -0.06(-0.90%)
Aug 22, 2025 6.680 6.710 6.650 6.690 63,942 +0.06(+0.90%)
Aug 21, 2025 6.640 6.650 6.630 6.630 51,811 +0.00(+0.00%)
Aug 20, 2025 6.660 6.660 6.590 6.630 53,751 -0.03(-0.45%)
Aug 19, 2025 6.630 6.660 6.610 6.660 64,046 +0.03(+0.45%)
Aug 18, 2025 6.620 6.630 6.590 6.630 71,860 +0.04(+0.60%)
Aug 15, 2025 6.581 6.610 6.571 6.590 43,925 +0.04(+0.60%)
Aug 14, 2025 6.551 6.600 6.541 6.551 95,123 -0.05(-0.75%)
Aug 13, 2025 6.581 6.610 6.571 6.600 49,831 +0.06(+0.91%)
Aug 12, 2025 6.561 6.620 6.501 6.541 76,909 -0.01(-0.15%)
Aug 11, 2025 6.521 6.571 6.491 6.551 53,731 +0.06(+0.91%)
Aug 08, 2025 6.541 6.551 6.482 6.491 57,901 -0.08(-1.20%)
Aug 07, 2025 6.541 6.581 6.501 6.571 75,651 +0.06(+0.91%)
Aug 06, 2025 6.541 6.562 6.442 6.511 57,784 -0.02(-0.30%)
Aug 05, 2025 6.521 6.531 6.442 6.531 69,028 +0.00(+0.00%)
Aug 04, 2025 6.482 6.531 6.442 6.531 81,230 +0.10(+1.54%)
Aug 01, 2025 6.402 6.531 6.363 6.432 130,334 -0.01(-0.15%)
Jul 31, 2025 6.511 6.572 6.422 6.442 54,997 -0.05(-0.76%)
Jul 30, 2025 6.412 6.581 6.398 6.491 159,411 +0.11(+1.71%)
Jul 29, 2025 6.353 6.432 6.353 6.383 26,469 +0.00(+0.00%)
Jul 28, 2025 6.412 6.462 6.383 6.383 36,783 -0.03(-0.46%)
Jul 25, 2025 6.482 6.482 6.373 6.412 55,846 -0.02(-0.31%)
Jul 24, 2025 6.452 6.482 6.402 6.432 43,703 +0.04(+0.62%)
Jul 23, 2025 6.362 6.451 6.362 6.393 53,163 +0.07(+1.08%)
Jul 22, 2025 6.324 6.402 6.324 6.324 42,807 +0.04(+0.62%)
Jul 21, 2025 6.255 6.363 6.197 6.285 61,842 +0.06(+0.94%)
Jul 18, 2025 6.295 6.363 6.197 6.226 51,428 -0.04(-0.62%)
Jul 17, 2025 6.402 6.451 6.207 6.265 129,320 -0.11(-1.69%)
Jul 16, 2025 6.412 6.455 6.344 6.373 91,254 -0.01(-0.15%)
Jul 15, 2025 6.432 6.476 6.373 6.383 44,831 -0.03(-0.46%)
Jul 14, 2025 6.393 6.461 6.373 6.412 86,426 +0.02(+0.31%)
Jul 11, 2025 6.412 6.432 6.363 6.393 66,747 +0.04(+0.62%)
Jul 10, 2025 6.373 6.451 6.353 6.353 69,296 +0.00(+0.00%)
Jul 09, 2025 6.353 6.412 6.344 6.353 66,283 +0.02(+0.31%)
Jul 08, 2025 6.363 6.397 6.334 6.334 38,252 +0.00(+0.00%)
Jul 07, 2025 6.402 6.441 6.284 6.334 88,625 -0.05(-0.77%)
Jul 03, 2025 6.383 6.412 6.363 6.383 88,302 +0.04(+0.62%)
Jul 02, 2025 6.324 6.402 6.304 6.344 85,248 +0.04(+0.62%)
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 following
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.