Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.940 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 2, 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 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 -0.22(-3.65%)
Sep 20, 2024 5.960 6.050 5.916 6.020 83,926 +0.06(+1.01%)
Sep 19, 2024 5.920 5.980 5.900 5.960 52,667 +0.06(+1.02%)
Sep 18, 2024 5.850 5.940 5.820 5.900 80,991 +0.07(+1.20%)
Sep 17, 2024 5.790 5.847 5.790 5.830 16,468 +0.02(+0.35%)
Sep 16, 2024 5.840 5.870 5.810 5.810 36,207 -0.01(-0.17%)
Sep 13, 2024 5.840 5.880 5.775 5.820 78,179 -0.03(-0.51%)
Sep 12, 2024 5.880 5.885 5.770 5.850 32,736 +0.02(+0.34%)
Sep 11, 2024 5.920 5.920 5.690 5.830 47,686 -0.04(-0.68%)
Sep 10, 2024 5.820 5.920 5.742 5.870 35,404 +0.05(+0.89%)
Sep 09, 2024 5.870 5.915 5.790 5.818 78,106 -0.06(-0.99%)
Sep 06, 2024 5.880 5.880 5.820 5.876 36,819 -0.00(-0.07%)
Sep 05, 2024 5.870 5.880 5.770 5.880 121,964 +0.00(+0.00%)
Sep 04, 2024 5.760 5.880 5.760 5.880 25,591 +0.08(+1.38%)
Sep 03, 2024 5.780 5.900 5.720 5.800 35,015 +0.02(+0.35%)
Aug 30, 2024 5.840 5.940 5.720 5.780 48,248 -0.04(-0.69%)
Aug 29, 2024 5.600 5.840 5.600 5.820 94,943 +0.23(+4.11%)
Aug 28, 2024 5.720 5.775 5.500 5.590 78,208 -0.15(-2.61%)
Aug 27, 2024 5.810 5.842 5.680 5.740 49,461 -0.01(-0.10%)
Aug 26, 2024 5.740 5.805 5.700 5.746 46,066 -0.05(-0.93%)
Aug 23, 2024 5.840 5.850 5.720 5.800 53,627 -0.11(-1.86%)
Aug 22, 2024 5.830 5.920 5.780 5.910 107,147 +0.10(+1.71%)
Aug 21, 2024 5.900 5.950 5.770 5.811 65,233 -0.05(-0.93%)
Aug 20, 2024 5.820 5.930 5.750 5.865 96,647 +0.03(+0.43%)
Aug 19, 2024 5.790 5.850 5.670 5.840 62,757 +0.07(+1.21%)
Aug 16, 2024 5.450 5.830 5.450 5.770 276,987 +0.04(+0.70%)
Aug 15, 2024 5.690 5.800 5.650 5.730 143,942 +0.06(+1.06%)
Aug 14, 2024 5.630 5.730 5.630 5.670 38,292 +0.00(+0.00%)
Aug 13, 2024 5.690 5.710 5.600 5.670 55,567 +0.02(+0.35%)
Aug 12, 2024 5.560 5.690 5.560 5.650 28,551 +0.12(+2.17%)
Aug 09, 2024 5.370 5.640 5.340 5.530 192,342 +0.18(+3.36%)
Aug 08, 2024 6.000 6.070 5.300 5.350 434,661 -0.60(-10.08%)
Aug 07, 2024 6.030 6.030 5.940 5.950 99,725 -0.11(-1.82%)
Aug 06, 2024 5.720 6.120 5.680 6.060 265,508 +0.39(+6.88%)
Aug 05, 2024 5.650 5.859 5.632 5.670 117,993 -0.26(-4.38%)
Aug 02, 2024 5.840 5.950 5.800 5.930 58,940 +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.