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

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

5.769 -0.091 (-1.55%)
Streaming Delayed Price Updated: 11:37 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 31, 2017 8.650 8.740 8.650 8.740 8,408 +0.09(+1.04%)
May 30, 2017 8.730 8.730 8.650 8.650 42,466 -0.09(-1.03%)
May 26, 2017 8.790 8.790 8.720 8.740 18,851 +0.02(+0.23%)
May 25, 2017 8.810 8.810 8.670 8.720 20,052 -0.05(-0.57%)
May 24, 2017 8.680 8.810 8.678 8.770 34,290 +0.08(+0.92%)
May 23, 2017 8.500 8.710 8.500 8.690 42,372 +0.15(+1.76%)
May 22, 2017 8.540 8.590 8.470 8.540 17,895 +0.00(+0.00%)
May 19, 2017 8.540 8.610 8.500 8.540 21,189 -0.03(-0.35%)
May 18, 2017 8.600 8.620 8.520 8.570 29,734 -0.10(-1.15%)
May 17, 2017 8.730 8.730 8.630 8.670 40,900 -0.08(-0.91%)
May 16, 2017 8.700 8.770 8.670 8.750 78,160 +0.01(+0.11%)
May 15, 2017 8.770 8.790 8.700 8.740 51,140 +0.05(+0.58%)
May 12, 2017 8.610 8.690 8.581 8.690 32,647 +0.09(+1.05%)
May 11, 2017 8.580 8.600 8.580 8.600 9,546 +0.01(+0.12%)
May 10, 2017 8.660 8.660 8.510 8.590 64,606 -0.08(-0.92%)
May 09, 2017 8.690 8.750 8.660 8.670 29,625 +0.05(+0.58%)
May 08, 2017 8.670 8.679 8.600 8.620 18,230 -0.06(-0.69%)
May 05, 2017 8.710 8.710 8.670 8.680 15,305 +0.02(+0.23%)
May 04, 2017 8.690 8.690 8.660 8.660 15,488 -0.08(-0.92%)
May 03, 2017 8.690 8.750 8.690 8.740 20,965 +0.05(+0.58%)
May 02, 2017 8.660 8.700 8.630 8.690 7,485 +0.03(+0.35%)
May 01, 2017 8.670 8.680 8.620 8.660 26,973 +0.04(+0.46%)
Apr 28, 2017 8.600 8.600 8.590 8.620 20,185 +0.03(+0.35%)
Apr 27, 2017 8.540 8.620 8.540 8.590 14,427 +0.02(+0.23%)
Apr 26, 2017 8.560 8.630 8.560 8.570 25,549 -0.03(-0.35%)
Apr 25, 2017 8.610 8.680 8.560 8.600 24,213 +0.01(+0.12%)
Apr 24, 2017 8.580 8.640 8.557 8.590 24,318 +0.00(+0.00%)
Apr 21, 2017 8.580 8.660 8.580 8.590 50,519 -0.01(-0.12%)
Apr 20, 2017 8.530 8.620 8.510 8.600 43,891 +0.02(+0.23%)
Apr 19, 2017 8.600 8.640 8.580 8.580 30,075 -0.09(-1.04%)
Apr 18, 2017 8.620 8.680 8.620 8.670 47,503 +0.03(+0.35%)
Apr 17, 2017 8.650 8.650 8.580 8.640 17,706 +0.02(+0.23%)
Apr 13, 2017 8.560 8.640 8.560 8.620 21,023 +0.06(+0.70%)
Apr 12, 2017 8.650 8.665 8.540 8.560 15,943 -0.05(-0.58%)
Apr 11, 2017 8.530 8.610 8.517 8.610 31,237 +0.03(+0.35%)
Apr 10, 2017 8.540 8.599 8.520 8.580 29,361 +0.03(+0.35%)
Apr 07, 2017 8.500 8.550 8.450 8.550 20,055 +0.10(+1.18%)
Apr 06, 2017 8.420 8.500 8.360 8.450 21,004 +0.03(+0.36%)
Apr 05, 2017 8.400 8.490 8.400 8.420 28,780 -0.01(-0.12%)
Apr 04, 2017 8.430 8.430 8.370 8.430 27,592 -0.07(-0.82%)
Apr 03, 2017 8.400 8.500 8.380 8.500 17,130 +0.10(+1.17%)
Mar 31, 2017 8.500 8.500 8.402 8.402 17,910 -0.12(-1.39%)
Mar 30, 2017 8.590 8.590 8.440 8.520 40,761 +0.17(+2.04%)
Mar 29, 2017 8.430 8.440 8.350 8.350 11,936 -0.08(-0.95%)
Mar 28, 2017 8.390 8.510 8.390 8.430 32,615 +0.02(+0.20%)
Mar 27, 2017 8.450 8.490 8.380 8.413 35,451 +0.03(+0.39%)
Mar 24, 2017 8.510 8.510 8.380 8.380 19,606 -0.06(-0.71%)
Mar 23, 2017 8.350 8.440 8.310 8.440 16,312 +0.09(+1.08%)
Mar 22, 2017 8.360 8.409 8.321 8.350 12,985 +0.02(+0.24%)
Mar 21, 2017 8.390 8.390 8.260 8.330 18,401 -0.07(-0.83%)
Mar 20, 2017 8.330 8.400 8.330 8.400 9,147 +0.03(+0.36%)
Mar 17, 2017 8.300 8.386 8.300 8.370 13,781 +0.05(+0.60%)
Mar 16, 2017 8.290 8.420 8.230 8.320 15,759 -0.08(-0.95%)
Mar 15, 2017 8.220 8.400 8.200 8.400 12,866 +0.17(+2.04%)
Mar 14, 2017 8.250 8.299 8.231 8.232 14,037 -0.03(-0.34%)
Mar 13, 2017 8.330 8.400 8.250 8.260 17,707 -0.04(-0.48%)
Mar 10, 2017 8.260 8.360 8.260 8.300 28,324 +0.04(+0.52%)
Mar 09, 2017 8.430 8.430 8.240 8.257 32,546 -0.15(-1.82%)
Mar 08, 2017 8.460 8.480 8.410 8.410 7,930 -0.07(-0.83%)
Mar 07, 2017 8.550 8.550 8.450 8.480 25,928 -0.06(-0.70%)
Mar 06, 2017 8.540 8.570 8.520 8.540 13,163 -0.01(-0.12%)
Mar 03, 2017 8.500 8.650 8.500 8.550 37,322 +0.05(+0.59%)
Mar 02, 2017 8.560 8.580 8.500 8.500 24,181 -0.04(-0.47%)
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.