Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.020 +0.010 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Oct 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 11, 2024 6.040 6.100 6.010 6.020 54,004 +0.01(+0.17%)
Oct 10, 2024 6.020 6.040 5.990 6.010 35,129 +0.00(+0.00%)
Oct 09, 2024 6.000 6.010 5.990 6.010 24,289 -0.01(-0.17%)
Oct 08, 2024 6.040 6.040 5.970 6.020 31,839 -0.01(-0.17%)
Oct 07, 2024 6.040 6.040 5.995 6.030 51,204 +0.01(+0.17%)
Oct 04, 2024 6.000 6.020 5.960 6.020 42,166 +0.02(+0.33%)
Oct 03, 2024 5.950 6.010 5.950 6.000 39,854 +0.06(+1.01%)
Oct 02, 2024 5.970 6.000 5.940 5.940 24,057 -0.08(-1.30%)
Oct 01, 2024 5.990 6.050 5.938 6.018 54,872 +0.03(+0.47%)
Sep 30, 2024 5.980 5.990 5.930 5.990 45,201 +0.01(+0.17%)
Sep 27, 2024 6.000 6.015 5.899 5.980 46,636 +0.09(+1.60%)
Sep 26, 2024 5.940 5.970 5.850 5.886 30,527 -0.08(-1.41%)
Sep 25, 2024 5.910 6.040 5.820 5.970 55,224 +0.17(+2.93%)
Sep 24, 2024 5.780 5.841 5.779 5.800 35,928 +0.00(+0.00%)
Sep 23, 2024 5.900 5.950 5.740 5.800 87,886 -0.15(-2.52%)
Sep 20, 2024 5.891 5.980 5.847 5.950 84,913 +0.06(+1.01%)
Sep 19, 2024 5.851 5.910 5.831 5.891 53,286 +0.06(+1.02%)
Sep 18, 2024 5.782 5.871 5.752 5.831 81,943 +0.07(+1.20%)
Sep 17, 2024 5.723 5.779 5.723 5.762 16,661 +0.02(+0.35%)
Sep 16, 2024 5.772 5.802 5.742 5.742 36,632 -0.01(-0.17%)
Sep 13, 2024 5.772 5.812 5.708 5.752 79,098 -0.03(-0.51%)
Sep 12, 2024 5.812 5.817 5.703 5.782 33,121 +0.02(+0.34%)
Sep 11, 2024 5.851 5.851 5.624 5.762 48,247 -0.04(-0.68%)
Sep 10, 2024 5.752 5.851 5.675 5.802 35,820 +0.05(+0.89%)
Sep 09, 2024 5.802 5.846 5.723 5.750 79,024 -0.06(-0.99%)
Sep 06, 2024 5.812 5.812 5.752 5.808 37,252 -0.00(-0.07%)
Sep 05, 2024 5.802 5.812 5.703 5.812 123,398 +0.00(+0.00%)
Sep 04, 2024 5.693 5.812 5.693 5.812 25,892 +0.08(+1.38%)
Sep 03, 2024 5.713 5.831 5.653 5.733 35,426 +0.02(+0.35%)
Aug 30, 2024 5.772 5.871 5.653 5.713 48,815 -0.04(-0.69%)
Aug 29, 2024 5.535 5.772 5.535 5.752 96,059 +0.23(+4.11%)
Aug 28, 2024 5.653 5.708 5.436 5.525 79,128 -0.15(-2.61%)
Aug 27, 2024 5.742 5.774 5.614 5.673 50,042 -0.01(-0.10%)
Aug 26, 2024 5.673 5.737 5.634 5.679 46,607 -0.05(-0.93%)
Aug 23, 2024 5.772 5.782 5.653 5.733 54,257 -0.04(-0.68%)
Aug 22, 2024 5.694 5.782 5.645 5.772 109,706 +0.10(+1.71%)
Aug 21, 2024 5.762 5.811 5.635 5.675 66,791 -0.05(-0.93%)
Aug 20, 2024 5.684 5.792 5.616 5.728 98,956 +0.02(+0.43%)
Aug 19, 2024 5.655 5.713 5.538 5.704 64,256 +0.07(+1.21%)
Aug 16, 2024 5.323 5.694 5.323 5.635 283,604 +0.04(+0.70%)
Aug 15, 2024 5.557 5.665 5.518 5.596 147,381 +0.06(+1.06%)
Aug 14, 2024 5.499 5.596 5.499 5.538 39,206 +0.00(+0.00%)
Aug 13, 2024 5.557 5.577 5.469 5.538 56,894 +0.02(+0.35%)
Aug 12, 2024 5.430 5.557 5.430 5.518 29,233 +0.12(+2.17%)
Aug 09, 2024 5.245 5.508 5.215 5.401 196,937 +0.18(+3.36%)
Aug 08, 2024 5.860 5.928 5.176 5.225 445,045 -0.59(-10.08%)
Aug 07, 2024 5.889 5.889 5.801 5.811 102,107 -0.11(-1.82%)
Aug 06, 2024 5.587 5.977 5.547 5.919 271,851 +0.38(+6.88%)
Aug 05, 2024 5.518 5.723 5.501 5.538 120,812 -0.25(-4.38%)
Aug 02, 2024 5.704 5.811 5.665 5.792 60,348 +0.09(+1.54%)
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.

© Copyright 2015, Penticton Herald, Penticton, BC. Powered by BLOX Content Management System from TownNews.com.