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 )

5.935 -0.005 (-0.08%)
Official Closing Price Updated: 6:30 PM EST, Nov 26, 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 (%)
Nov 26, 2024 6.070 6.070 5.900 5.935 41,357 -0.00(-0.08%)
Nov 25, 2024 6.060 6.060 5.930 5.940 161,802 -0.09(-1.49%)
Nov 22, 2024 5.950 6.030 5.930 6.030 64,388 +0.11(+1.86%)
Nov 21, 2024 5.930 5.970 5.890 5.920 56,530 -0.09(-1.58%)
Nov 20, 2024 6.080 6.080 6.000 6.015 48,151 +0.03(+0.53%)
Nov 19, 2024 6.040 6.040 5.950 5.984 49,425 -0.02(-0.27%)
Nov 18, 2024 5.940 6.070 5.940 6.000 37,037 +0.03(+0.50%)
Nov 15, 2024 6.040 6.040 5.920 5.970 30,020 +0.00(+0.00%)
Nov 14, 2024 6.010 6.045 5.970 5.970 35,357 -0.04(-0.67%)
Nov 13, 2024 6.040 6.080 5.990 6.010 43,477 +0.03(+0.50%)
Nov 12, 2024 6.110 6.132 5.961 5.980 63,928 -0.13(-2.13%)
Nov 11, 2024 6.110 6.160 6.070 6.110 21,662 +0.02(+0.33%)
Nov 08, 2024 6.070 6.120 6.035 6.090 51,495 +0.02(+0.36%)
Nov 07, 2024 6.000 6.070 6.000 6.068 60,158 +0.04(+0.71%)
Nov 06, 2024 6.020 6.060 6.000 6.025 44,066 -0.05(-0.90%)
Nov 05, 2024 5.960 6.220 5.930 6.080 422,520 +0.16(+2.62%)
Nov 04, 2024 5.970 5.970 5.901 5.925 40,704 +0.04(+0.59%)
Nov 01, 2024 5.880 5.900 5.859 5.890 36,636 +0.05(+0.86%)
Oct 31, 2024 5.900 5.900 5.830 5.840 43,544 -0.02(-0.34%)
Oct 30, 2024 5.810 5.900 5.780 5.860 55,589 +0.08(+1.42%)
Oct 29, 2024 5.850 5.850 5.775 5.778 47,382 -0.08(-1.40%)
Oct 28, 2024 5.960 5.980 5.760 5.860 120,297 -0.10(-1.68%)
Oct 25, 2024 5.940 5.990 5.850 5.960 39,789 +0.03(+0.44%)
Oct 24, 2024 6.020 6.020 5.849 5.934 45,632 -0.05(-0.77%)
Oct 23, 2024 6.079 6.118 5.931 5.980 81,700 -0.05(-0.88%)
Oct 22, 2024 6.079 6.118 6.033 6.033 50,121 -0.05(-0.75%)
Oct 21, 2024 6.128 6.128 6.069 6.079 50,516 -0.05(-0.81%)
Oct 18, 2024 6.029 6.128 6.010 6.128 103,004 +0.09(+1.56%)
Oct 17, 2024 6.069 6.069 5.990 6.034 52,537 +0.02(+0.41%)
Oct 16, 2024 6.000 6.029 5.960 6.010 27,310 -0.00(-0.08%)
Oct 15, 2024 5.970 6.029 5.946 6.015 66,875 +0.07(+1.25%)
Oct 14, 2024 5.931 6.014 5.931 5.940 24,684 -0.01(-0.17%)
Oct 11, 2024 5.970 6.029 5.940 5.950 54,636 +0.01(+0.17%)
Oct 10, 2024 5.950 5.970 5.921 5.940 35,540 +0.00(+0.00%)
Oct 09, 2024 5.931 5.940 5.921 5.940 24,573 -0.01(-0.17%)
Oct 08, 2024 5.970 5.970 5.901 5.950 32,211 -0.01(-0.17%)
Oct 07, 2024 5.970 5.970 5.926 5.960 51,803 +0.01(+0.17%)
Oct 04, 2024 5.931 5.950 5.891 5.950 42,659 +0.02(+0.33%)
Oct 03, 2024 5.881 5.940 5.881 5.931 40,320 +0.06(+1.01%)
Oct 02, 2024 5.901 5.931 5.871 5.871 24,338 -0.08(-1.30%)
Oct 01, 2024 5.921 5.980 5.869 5.948 55,514 +0.03(+0.47%)
Sep 30, 2024 5.911 5.921 5.861 5.921 45,730 +0.01(+0.17%)
Sep 27, 2024 5.931 5.945 5.831 5.911 47,181 +0.09(+1.60%)
Sep 26, 2024 5.871 5.901 5.782 5.818 30,884 -0.08(-1.41%)
Sep 25, 2024 5.842 5.970 5.753 5.901 55,870 +0.17(+2.93%)
Sep 24, 2024 5.713 5.773 5.712 5.733 36,348 +0.00(+0.00%)
Sep 23, 2024 5.832 5.881 5.674 5.733 88,914 -0.15(-2.52%)
Sep 20, 2024 5.823 5.910 5.779 5.881 85,907 +0.06(+1.01%)
Sep 19, 2024 5.783 5.842 5.764 5.823 53,910 +0.06(+1.02%)
Sep 18, 2024 5.715 5.803 5.686 5.764 82,903 +0.07(+1.20%)
Sep 17, 2024 5.656 5.712 5.656 5.696 16,856 +0.02(+0.35%)
Sep 16, 2024 5.705 5.734 5.676 5.676 37,061 -0.01(-0.17%)
Sep 13, 2024 5.705 5.744 5.642 5.686 80,024 -0.03(-0.51%)
Sep 12, 2024 5.744 5.749 5.637 5.715 33,508 +0.02(+0.34%)
Sep 11, 2024 5.783 5.783 5.559 5.696 48,811 -0.04(-0.68%)
Sep 10, 2024 5.686 5.783 5.610 5.735 36,239 +0.05(+0.89%)
Sep 09, 2024 5.735 5.779 5.656 5.684 79,949 -0.06(-0.99%)
Sep 06, 2024 5.744 5.744 5.686 5.740 37,688 -0.00(-0.07%)
Sep 05, 2024 5.735 5.744 5.637 5.744 124,843 +0.00(+0.00%)
Sep 04, 2024 5.627 5.744 5.627 5.744 26,195 +0.08(+1.38%)
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.