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 )

5.960 -0.010 (-0.17%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 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 29, 2024 6.000 6.030 5.940 5.960 39,974 -0.00(-0.08%)
Nov 27, 2024 5.960 6.030 5.930 5.965 38,747 +0.03(+0.50%)
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 -0.03(-0.42%)
Nov 20, 2024 6.009 6.009 5.930 5.945 48,717 +0.03(+0.53%)
Nov 19, 2024 5.970 5.970 5.881 5.914 50,006 -0.02(-0.27%)
Nov 18, 2024 5.871 5.999 5.871 5.930 37,473 +0.03(+0.50%)
Nov 15, 2024 5.970 5.970 5.851 5.901 30,373 +0.00(+0.00%)
Nov 14, 2024 5.940 5.975 5.901 5.901 35,773 -0.04(-0.67%)
Nov 13, 2024 5.970 6.009 5.920 5.940 43,988 +0.03(+0.50%)
Nov 12, 2024 6.039 6.061 5.892 5.910 64,680 -0.13(-2.13%)
Nov 11, 2024 6.039 6.088 5.999 6.039 21,917 +0.02(+0.33%)
Nov 08, 2024 5.999 6.049 5.965 6.019 52,101 +0.02(+0.36%)
Nov 07, 2024 5.930 5.999 5.930 5.997 60,866 +0.04(+0.71%)
Nov 06, 2024 5.950 5.989 5.930 5.955 44,584 -0.05(-0.90%)
Nov 05, 2024 5.891 6.148 5.861 6.009 427,495 +0.15(+2.62%)
Nov 04, 2024 5.901 5.901 5.832 5.856 41,183 +0.03(+0.59%)
Nov 01, 2024 5.812 5.831 5.791 5.821 37,067 +0.05(+0.86%)
Oct 31, 2024 5.831 5.831 5.762 5.772 44,056 -0.02(-0.34%)
Oct 30, 2024 5.742 5.831 5.713 5.792 56,243 +0.08(+1.42%)
Oct 29, 2024 5.782 5.782 5.708 5.711 47,939 -0.08(-1.40%)
Oct 28, 2024 5.891 5.910 5.693 5.792 121,713 -0.10(-1.68%)
Oct 25, 2024 5.871 5.920 5.782 5.891 40,257 +0.03(+0.44%)
Oct 24, 2024 5.950 5.950 5.781 5.865 46,169 -0.05(-0.77%)
Oct 23, 2024 6.008 6.047 5.862 5.910 82,662 -0.05(-0.88%)
Oct 22, 2024 6.008 6.047 5.963 5.963 50,712 -0.04(-0.75%)
Oct 21, 2024 6.057 6.057 5.998 6.008 51,111 -0.05(-0.81%)
Oct 18, 2024 5.959 6.057 5.940 6.057 104,217 +0.09(+1.56%)
Oct 17, 2024 5.998 5.998 5.920 5.964 53,156 +0.02(+0.41%)
Oct 16, 2024 5.930 5.959 5.891 5.940 27,632 -0.00(-0.08%)
Oct 15, 2024 5.901 5.959 5.877 5.945 67,663 +0.07(+1.25%)
Oct 14, 2024 5.862 5.944 5.862 5.871 24,975 -0.01(-0.17%)
Oct 11, 2024 5.901 5.959 5.871 5.881 55,279 +0.01(+0.17%)
Oct 10, 2024 5.881 5.901 5.852 5.871 35,958 +0.00(+0.00%)
Oct 09, 2024 5.862 5.871 5.852 5.871 24,862 -0.01(-0.17%)
Oct 08, 2024 5.901 5.901 5.832 5.881 32,590 -0.01(-0.17%)
Oct 07, 2024 5.901 5.901 5.857 5.891 52,413 +0.01(+0.17%)
Oct 04, 2024 5.862 5.881 5.822 5.881 43,161 +0.02(+0.33%)
Oct 03, 2024 5.813 5.871 5.813 5.862 40,795 +0.06(+1.01%)
Oct 02, 2024 5.832 5.862 5.803 5.803 24,625 -0.08(-1.30%)
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.