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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	6.040	6.040	5.920	5.970	30,020	+0.00(+0.00%)
Nov 14, 2024	6.010	6.045	5.970	5.970	35,357	-0.04(-0.67%)
Nov 13, 2024	6.040	6.080	5.990	6.010	43,477	+0.03(+0.50%)
Nov 12, 2024	6.110	6.132	5.961	5.980	63,928	-0.13(-2.13%)
Nov 11, 2024	6.110	6.160	6.070	6.110	21,662	+0.02(+0.33%)
Nov 08, 2024	6.070	6.120	6.035	6.090	51,495	+0.02(+0.36%)
Nov 07, 2024	6.000	6.070	6.000	6.068	60,158	+0.04(+0.71%)
Nov 06, 2024	6.020	6.060	6.000	6.025	44,066	-0.05(-0.90%)
Nov 05, 2024	5.960	6.220	5.930	6.080	422,520	+0.16(+2.62%)
Nov 04, 2024	5.970	5.970	5.901	5.925	40,704	+0.04(+0.59%)
Nov 01, 2024	5.880	5.900	5.859	5.890	36,636	+0.05(+0.86%)
Oct 31, 2024	5.900	5.900	5.830	5.840	43,544	-0.02(-0.34%)
Oct 30, 2024	5.810	5.900	5.780	5.860	55,589	+0.08(+1.42%)
Oct 29, 2024	5.850	5.850	5.775	5.778	47,382	-0.08(-1.40%)
Oct 28, 2024	5.960	5.980	5.760	5.860	120,297	-0.10(-1.68%)
Oct 25, 2024	5.940	5.990	5.850	5.960	39,789	+0.03(+0.44%)
Oct 24, 2024	6.020	6.020	5.849	5.934	45,632	-0.05(-0.77%)
Oct 23, 2024	6.079	6.118	5.931	5.980	81,700	-0.05(-0.88%)
Oct 22, 2024	6.079	6.118	6.033	6.033	50,121	-0.05(-0.75%)
Oct 21, 2024	6.128	6.128	6.069	6.079	50,516	-0.05(-0.81%)
Oct 18, 2024	6.029	6.128	6.010	6.128	103,004	+0.09(+1.56%)
Oct 17, 2024	6.069	6.069	5.990	6.034	52,537	+0.02(+0.41%)
Oct 16, 2024	6.000	6.029	5.960	6.010	27,310	-0.00(-0.08%)
Oct 15, 2024	5.970	6.029	5.946	6.015	66,875	+0.07(+1.25%)
Oct 14, 2024	5.931	6.014	5.931	5.940	24,684	-0.01(-0.17%)
Oct 11, 2024	5.970	6.029	5.940	5.950	54,636	+0.01(+0.17%)
Oct 10, 2024	5.950	5.970	5.921	5.940	35,540	+0.00(+0.00%)
Oct 09, 2024	5.931	5.940	5.921	5.940	24,573	-0.01(-0.17%)
Oct 08, 2024	5.970	5.970	5.901	5.950	32,211	-0.01(-0.17%)
Oct 07, 2024	5.970	5.970	5.926	5.960	51,803	+0.01(+0.17%)
Oct 04, 2024	5.931	5.950	5.891	5.950	42,659	+0.02(+0.33%)
Oct 03, 2024	5.881	5.940	5.881	5.931	40,320	+0.06(+1.01%)
Oct 02, 2024	5.901	5.931	5.871	5.871	24,338	-0.08(-1.30%)
Oct 01, 2024	5.921	5.980	5.869	5.948	55,514	+0.03(+0.47%)
Sep 30, 2024	5.911	5.921	5.861	5.921	45,730	+0.01(+0.17%)
Sep 27, 2024	5.931	5.945	5.831	5.911	47,181	+0.09(+1.60%)
Sep 26, 2024	5.871	5.901	5.782	5.818	30,884	-0.08(-1.41%)
Sep 25, 2024	5.842	5.970	5.753	5.901	55,870	+0.17(+2.93%)
Sep 24, 2024	5.713	5.773	5.712	5.733	36,348	+0.00(+0.00%)
Sep 23, 2024	5.832	5.881	5.674	5.733	88,914	-0.15(-2.52%)
Sep 20, 2024	5.823	5.910	5.779	5.881	85,907	+0.06(+1.01%)
Sep 19, 2024	5.783	5.842	5.764	5.823	53,910	+0.06(+1.02%)
Sep 18, 2024	5.715	5.803	5.686	5.764	82,928	+0.07(+1.20%)
Sep 17, 2024	5.656	5.712	5.656	5.696	16,856	+0.02(+0.35%)
Sep 16, 2024	5.705	5.734	5.676	5.676	37,061	-0.01(-0.17%)
Sep 13, 2024	5.705	5.744	5.642	5.686	80,024	-0.03(-0.51%)
Sep 12, 2024	5.744	5.749	5.637	5.715	33,508	+0.02(+0.34%)
Sep 11, 2024	5.783	5.783	5.559	5.696	48,811	-0.04(-0.68%)
Sep 10, 2024	5.686	5.783	5.610	5.735	36,239	+0.05(+0.89%)
Sep 09, 2024	5.735	5.779	5.656	5.684	79,949	-0.06(-0.99%)
Sep 06, 2024	5.744	5.744	5.686	5.740	37,688	-0.00(-0.07%)
Sep 05, 2024	5.735	5.744	5.637	5.744	124,843	+0.00(+0.00%)
Sep 04, 2024	5.627	5.744	5.627	5.744	26,195	+0.08(+1.38%)

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.