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

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

5.826 -0.034 (-0.58%)
Streaming Delayed Price Updated: 9:38 AM EDT, May 23, 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 (%)
May 29, 2009 10.60 11.50 10.52 11.07 74,770 +0.62(+5.93%)
May 28, 2009 10.41 10.79 10.20 10.45 45,861 +0.36(+3.57%)
May 27, 2009 10.22 10.42 10.08 10.09 33,171 -0.12(-1.18%)
May 26, 2009 10.36 10.43 10.12 10.21 47,310 -0.19(-1.83%)
May 22, 2009 10.40 10.44 10.23 10.40 59,815 +0.03(+0.29%)
May 21, 2009 10.48 10.49 10.20 10.37 29,643 +0.10(+1.00%)
May 20, 2009 10.20 10.50 10.19 10.27 77,824 +0.09(+0.85%)
May 19, 2009 9.960 10.30 9.931 10.18 32,044 +0.08(+0.79%)
May 18, 2009 9.950 10.49 9.950 10.10 45,066 +0.27(+2.75%)
May 15, 2009 9.740 9.940 9.650 9.830 33,880 +0.02(+0.20%)
May 14, 2009 9.810 9.850 9.760 9.810 17,452 -0.09(-0.91%)
May 13, 2009 9.900 10.05 9.800 9.900 20,191 -0.03(-0.30%)
May 12, 2009 9.920 10.07 9.800 9.930 39,101 +0.17(+1.74%)
May 11, 2009 9.640 10.00 9.640 9.760 15,509 +0.11(+1.14%)
May 08, 2009 9.320 9.940 9.260 9.650 63,192 +0.33(+3.54%)
May 07, 2009 9.360 9.460 9.260 9.320 24,260 -0.05(-0.53%)
May 06, 2009 9.380 9.380 9.300 9.370 17,283 -0.01(-0.11%)
May 05, 2009 9.480 9.480 9.340 9.380 30,064 -0.02(-0.21%)
May 04, 2009 9.210 9.400 9.210 9.400 15,968 +0.19(+2.06%)
May 01, 2009 9.080 9.250 9.020 9.210 26,124 +0.08(+0.88%)
Apr 30, 2009 9.020 9.150 9.020 9.130 27,080 +0.11(+1.22%)
Apr 29, 2009 9.050 9.120 8.940 9.020 22,524 +0.04(+0.45%)
Apr 28, 2009 9.130 9.160 8.920 8.980 31,335 -0.17(-1.86%)
Apr 27, 2009 9.150 9.340 9.030 9.150 32,029 +0.00(+0.00%)
Apr 24, 2009 9.100 9.290 9.000 9.150 30,710 +0.19(+2.12%)
Apr 23, 2009 8.970 8.980 8.860 8.960 19,450 +0.01(+0.11%)
Apr 22, 2009 8.930 9.000 8.930 8.950 14,151 -0.12(-1.32%)
Apr 21, 2009 8.950 9.070 8.890 9.070 12,073 +0.20(+2.25%)
Apr 20, 2009 8.920 9.020 8.830 8.870 13,561 -0.10(-1.11%)
Apr 17, 2009 9.050 9.050 8.800 8.970 10,415 +0.02(+0.22%)
Apr 16, 2009 8.920 9.130 8.897 8.950 18,924 +0.05(+0.56%)
Apr 15, 2009 8.740 8.900 8.740 8.900 11,278 +0.09(+1.03%)
Apr 14, 2009 8.950 8.950 8.700 8.809 13,877 -0.17(-1.90%)
Apr 13, 2009 8.780 9.040 8.680 8.980 28,868 +0.10(+1.13%)
Apr 09, 2009 9.000 9.030 8.880 8.880 27,007 +0.04(+0.45%)
Apr 08, 2009 8.690 8.900 8.690 8.840 16,510 +0.18(+2.08%)
Apr 07, 2009 8.740 8.910 8.650 8.660 13,579 -0.16(-1.81%)
Apr 06, 2009 8.920 8.940 8.800 8.820 25,958 -0.03(-0.34%)
Apr 03, 2009 8.950 8.950 8.800 8.850 18,934 -0.01(-0.11%)
Apr 02, 2009 8.840 8.980 8.720 8.860 15,626 +0.22(+2.55%)
Apr 01, 2009 8.350 8.679 8.350 8.640 23,358 +0.14(+1.65%)
Mar 31, 2009 8.160 8.550 8.160 8.500 9,635 +0.35(+4.29%)
Mar 30, 2009 8.700 8.700 8.000 8.150 32,567 -0.74(-8.32%)
Mar 26, 2009 9.030 9.030 8.800 8.890 28,762 -0.01(-0.11%)
Mar 25, 2009 8.750 8.930 8.749 8.900 52,778 +0.13(+1.48%)
Mar 24, 2009 8.630 8.870 8.500 8.770 41,638 +0.15(+1.74%)
Mar 23, 2009 8.670 8.670 8.600 8.620 47,550 +0.21(+2.50%)
Mar 20, 2009 8.300 8.520 8.230 8.410 41,930 +0.01(+0.12%)
Mar 19, 2009 8.110 8.530 8.110 8.400 28,099 +0.22(+2.69%)
Mar 18, 2009 7.730 8.180 7.710 8.180 23,259 +0.46(+5.96%)
Mar 17, 2009 7.590 7.850 7.590 7.720 12,593 +0.02(+0.26%)
Mar 16, 2009 7.680 7.940 7.542 7.700 28,402 +0.06(+0.79%)
Mar 13, 2009 7.620 7.720 7.550 7.640 0 +0.05(+0.66%)
Mar 12, 2009 7.540 7.650 7.210 7.590 25,003 +0.12(+1.61%)
Mar 11, 2009 7.380 7.470 7.140 7.470 29,806 +0.17(+2.33%)
Mar 10, 2009 6.970 7.380 6.970 7.300 40,478 +0.35(+5.04%)
Mar 09, 2009 6.990 7.190 6.860 6.950 34,170 -0.24(-3.34%)
Mar 06, 2009 7.570 7.570 7.050 7.190 0 -0.10(-1.39%)
Mar 05, 2009 7.450 7.490 7.264 7.291 21,773 -0.21(-2.79%)
Mar 04, 2009 7.300 7.685 7.290 7.500 21,971 +0.19(+2.60%)
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.