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, 2019 7.820 7.880 7.800 7.840 26,400 +0.00(+0.00%)
May 30, 2019 7.780 7.870 7.680 7.840 26,624 +0.13(+1.69%)
May 29, 2019 7.950 7.950 7.680 7.710 68,550 -0.25(-3.14%)
May 28, 2019 7.970 8.080 7.960 7.960 30,031 -0.11(-1.36%)
May 24, 2019 8.120 8.150 8.050 8.070 28,100 +0.01(+0.12%)
May 23, 2019 8.080 8.140 8.060 8.060 9,995 -0.04(-0.51%)
May 22, 2019 8.180 8.190 8.090 8.102 17,294 -0.08(-0.96%)
May 21, 2019 8.330 8.335 8.140 8.180 20,234 -0.22(-2.62%)
May 20, 2019 8.400 8.400 8.320 8.400 26,239 +0.10(+1.20%)
May 17, 2019 8.250 8.330 8.250 8.300 21,300 +0.02(+0.24%)
May 16, 2019 8.310 8.450 8.270 8.280 18,875 -0.04(-0.48%)
May 15, 2019 8.250 8.350 8.250 8.320 19,150 +0.07(+0.85%)
May 14, 2019 8.230 8.280 8.230 8.250 24,207 +0.06(+0.73%)
May 13, 2019 8.230 8.230 8.180 8.190 26,754 -0.05(-0.67%)
May 10, 2019 8.230 8.300 8.160 8.245 24,100 -0.04(-0.42%)
May 09, 2019 8.270 8.290 8.210 8.280 19,259 +0.02(+0.24%)
May 08, 2019 8.190 8.300 8.190 8.260 21,882 +0.01(+0.14%)
May 07, 2019 8.110 8.250 8.101 8.249 18,966 +0.05(+0.60%)
May 06, 2019 8.120 8.260 8.100 8.200 30,239 +0.07(+0.86%)
May 03, 2019 8.160 8.230 8.130 8.130 25,900 -0.03(-0.37%)
May 02, 2019 8.270 8.270 8.120 8.160 26,591 -0.10(-1.21%)
May 01, 2019 8.250 8.260 8.200 8.260 46,873 +0.04(+0.49%)
Apr 30, 2019 8.280 8.280 8.190 8.220 23,941 +0.02(+0.24%)
Apr 29, 2019 8.180 8.230 8.170 8.200 17,934 +0.01(+0.12%)
Apr 26, 2019 8.180 8.200 8.160 8.190 16,200 +0.00(+0.00%)
Apr 25, 2019 8.170 8.210 8.160 8.190 16,690 +0.01(+0.12%)
Apr 24, 2019 8.190 8.260 8.160 8.180 30,032 -0.04(-0.49%)
Apr 23, 2019 8.200 8.250 8.150 8.220 39,451 +0.04(+0.49%)
Apr 22, 2019 8.140 8.230 8.140 8.180 22,476 -0.03(-0.37%)
Apr 18, 2019 8.190 8.240 8.180 8.210 20,100 -0.03(-0.36%)
Apr 17, 2019 8.260 8.330 8.230 8.240 35,656 -0.01(-0.15%)
Apr 16, 2019 8.290 8.290 8.239 8.253 23,294 -0.02(-0.21%)
Apr 15, 2019 8.320 8.320 8.250 8.270 48,806 -0.02(-0.24%)
Apr 12, 2019 8.240 8.330 8.240 8.290 23,300 +0.06(+0.74%)
Apr 11, 2019 8.150 8.240 8.150 8.229 25,038 +0.07(+0.84%)
Apr 10, 2019 8.150 8.223 8.124 8.160 28,416 -0.04(-0.49%)
Apr 09, 2019 8.200 8.290 8.200 8.200 20,515 -0.02(-0.24%)
Apr 08, 2019 8.150 8.281 8.150 8.220 25,609 +0.03(+0.37%)
Apr 05, 2019 8.220 8.241 8.170 8.190 22,300 -0.03(-0.36%)
Apr 04, 2019 8.240 8.290 8.179 8.220 12,902 +0.04(+0.49%)
Apr 03, 2019 8.190 8.284 8.180 8.180 24,324 -0.02(-0.24%)
Apr 02, 2019 8.200 8.240 8.190 8.200 58,557 +0.03(+0.37%)
Apr 01, 2019 8.210 8.210 8.110 8.170 22,183 +0.04(+0.49%)
Mar 29, 2019 8.240 8.250 8.120 8.130 30,800 -0.01(-0.12%)
Mar 28, 2019 8.160 8.160 8.110 8.140 28,911 +0.00(+0.01%)
Mar 27, 2019 8.150 8.163 8.130 8.139 23,247 -0.00(-0.01%)
Mar 26, 2019 8.130 8.161 8.130 8.140 13,133 +0.00(+0.00%)
Mar 25, 2019 8.230 8.230 8.120 8.140 26,900 -0.06(-0.73%)
Mar 22, 2019 8.210 8.240 8.156 8.200 16,300 +0.00(+0.00%)
Mar 21, 2019 8.110 8.235 8.110 8.200 13,844 +0.03(+0.37%)
Mar 20, 2019 8.100 8.170 8.100 8.170 24,105 +0.00(+0.00%)
Mar 19, 2019 8.130 8.180 8.130 8.170 33,092 +0.05(+0.61%)
Mar 18, 2019 8.120 8.130 8.113 8.120 10,668 -0.01(-0.12%)
Mar 15, 2019 8.110 8.156 8.110 8.130 31,900 +0.05(+0.62%)
Mar 14, 2019 8.070 8.150 8.070 8.080 13,639 +0.02(+0.25%)
Mar 13, 2019 8.080 8.160 8.060 8.060 21,417 -0.01(-0.12%)
Mar 12, 2019 8.050 8.110 8.050 8.070 18,687 -0.01(-0.12%)
Mar 11, 2019 8.100 8.110 8.080 8.080 17,862 +0.02(+0.25%)
Mar 08, 2019 8.060 8.060 8.050 8.060 19,000 +0.00(+0.00%)
Mar 07, 2019 8.080 8.080 8.040 8.060 10,846 -0.07(-0.86%)
Mar 06, 2019 8.120 8.190 8.054 8.130 35,403 +0.01(+0.12%)
Mar 05, 2019 8.130 8.130 8.120 8.120 5,916 -0.02(-0.25%)
Mar 04, 2019 8.110 8.140 8.060 8.140 22,056 +0.02(+0.25%)
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.