abrdn Global Income Fund, Inc. (FCO)
NYSEAMERICAN: FCO · Real-Time Price · USD
5.78
-0.08 (-1.40%)
Oct 29, 2024, 4:00 PM EDT - Market closed

abrdn Global Income Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20245.855.855.785.785.78-1.40%47,264
Oct 28, 20245.965.985.765.865.86-1.68%120,307
Oct 25, 20245.945.995.855.965.960.44%39,789
Oct 24, 20246.026.025.855.935.93-1.92%45,632
Oct 23, 20246.156.196.006.055.98-0.88%80,755
Oct 22, 20246.156.196.106.106.03-0.75%49,544
Oct 21, 20246.206.206.146.156.08-0.81%53,195
Oct 18, 20246.106.206.086.206.131.56%101,813
Oct 17, 20246.146.146.066.116.030.41%51,970
Oct 16, 20246.076.106.036.086.01-0.08%26,995
Oct 15, 20246.046.106.026.096.011.25%66,102
Oct 14, 20246.006.086.006.015.94-0.17%24,399
Oct 11, 20246.046.106.016.025.950.17%54,004
Oct 10, 20246.026.045.996.015.94-35,129
Oct 9, 20246.006.015.996.015.94-0.17%24,289
Oct 8, 20246.046.045.976.025.95-0.17%31,839
Oct 7, 20246.046.046.006.035.960.17%51,204
Oct 4, 20246.006.025.966.025.950.33%42,166
Oct 3, 20245.956.015.956.005.931.01%39,854
Oct 2, 20245.976.005.945.945.87-1.30%24,057
Oct 1, 20245.996.055.946.025.950.47%54,872
Sep 30, 20245.985.995.935.995.920.17%45,201
Sep 27, 20246.006.025.905.985.911.60%46,636
Sep 26, 20245.945.975.855.895.82-1.41%30,547
Sep 25, 20245.916.045.825.975.902.93%55,224
Sep 24, 20245.785.845.785.805.73-35,928
Sep 23, 20245.905.955.745.805.73-3.65%87,886
Sep 20, 20245.966.055.926.025.881.01%83,926
Sep 19, 20245.925.985.905.965.821.02%53,170
Sep 18, 20245.855.945.825.905.761.20%81,016
Sep 17, 20245.795.855.795.835.690.34%16,468
Sep 16, 20245.845.875.815.815.67-0.17%36,207
Sep 13, 20245.845.885.785.825.68-0.51%78,179
Sep 12, 20245.885.895.775.855.710.34%32,756
Sep 11, 20245.925.925.695.835.69-0.68%47,686
Sep 10, 20245.825.925.745.875.730.89%35,464
Sep 9, 20245.875.925.795.825.68-0.99%78,106
Sep 6, 20245.885.885.825.885.74-0.07%36,819
Sep 5, 20245.875.885.775.885.74-121,965
Sep 4, 20245.765.885.765.885.741.38%25,312
Sep 3, 20245.785.905.725.805.660.35%35,015
Aug 30, 20245.845.945.725.785.64-0.69%48,248
Aug 29, 20245.605.845.605.825.684.11%94,943
Aug 28, 20245.735.785.505.595.46-2.61%78,208
Aug 27, 20245.815.845.685.745.61-0.10%49,461
Aug 26, 20245.745.815.705.755.61-0.93%46,086
Aug 23, 20245.845.855.725.805.66-1.86%53,627
Aug 22, 20245.835.925.785.915.701.70%107,246
Aug 21, 20245.905.955.775.815.61-0.92%65,519
Aug 20, 20245.825.935.755.875.660.43%97,167
Aug 19, 20245.795.855.675.845.641.21%62,992
Aug 16, 20245.455.835.455.775.570.70%276,987
Aug 15, 20245.695.805.655.735.531.06%143,942
Aug 14, 20245.635.735.635.675.47-38,292
Aug 13, 20245.695.715.605.675.470.35%55,666
Aug 12, 20245.565.695.565.655.452.17%28,561
Aug 9, 20245.375.645.345.535.343.36%192,342
Aug 8, 20246.006.075.305.355.16-10.08%434,961
Aug 7, 20246.036.035.945.955.74-1.82%99,725
Aug 6, 20245.726.125.686.065.856.88%265,508
Aug 5, 20245.655.865.635.675.47-4.38%117,998
Aug 2, 20245.845.955.805.935.721.54%58,940
Aug 1, 20245.916.125.825.845.64-3.15%120,778
Jul 31, 20245.946.145.866.035.822.55%70,493
Jul 30, 20245.825.885.815.885.671.73%59,410
Jul 29, 20245.885.885.705.785.58-0.52%73,385
Jul 26, 20245.845.955.635.815.610.87%169,866
Jul 25, 20246.146.205.715.765.56-6.22%155,780
Jul 24, 20246.236.326.126.145.93-1.88%83,172
Jul 23, 20246.296.316.116.265.97-0.16%124,942
Jul 22, 20246.206.286.186.275.980.97%80,950
Jul 19, 20246.166.216.166.215.930.65%34,824
Jul 18, 20246.156.176.116.175.890.82%40,855
Jul 17, 20246.096.196.026.125.840.33%63,180
Jul 16, 20246.016.106.006.105.821.67%64,309
Jul 15, 20245.976.055.966.005.720.50%77,991
Jul 12, 20245.976.005.975.975.70-29,930
Jul 11, 20245.885.995.885.975.700.95%48,602
Jul 10, 20245.935.955.805.915.64-0.10%45,334
Jul 9, 20245.945.955.805.925.650.17%55,714
Jul 8, 20245.915.975.755.915.64-1.17%19,300
Jul 5, 20245.956.005.955.985.71-0.33%41,633
Jul 3, 20245.766.005.766.005.720.67%33,367
Jul 2, 20245.795.965.755.965.692.76%60,848
Jul 1, 20245.795.885.795.805.53-0.12%62,358
Jun 28, 20245.885.885.775.815.54-1.24%45,540
Jun 27, 20245.805.945.785.885.613.16%37,634
Jun 26, 20245.715.725.685.705.440.18%21,258
Jun 25, 20245.705.795.685.695.43-1.04%77,264
Jun 24, 20245.805.825.755.755.49-0.86%26,145
Jun 21, 20245.805.895.745.805.53-2.52%27,031
Jun 20, 20245.976.025.955.955.61-0.17%55,037
Jun 18, 20246.006.025.955.965.620.17%47,788
Jun 17, 20245.895.975.865.955.611.54%53,195
Jun 14, 20245.755.945.755.865.52-0.51%32,731
Jun 13, 20245.895.965.845.895.551.38%50,570
Jun 12, 20245.795.825.785.815.480.52%18,486
Jun 11, 20245.755.795.755.785.450.52%22,916
Jun 10, 20245.685.775.685.755.420.52%26,721
Jun 7, 20245.655.735.655.725.390.70%40,517