abrdn Global Income Fund, Inc. (FCO)
NYSEAMERICAN: FCO · Real-Time Price · USD
5.98
+0.08 (1.36%)
Dec 20, 2024, 4:00 PM EST - Market closed
abrdn Global Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.96 | 6.02 | 5.91 | 5.98 | 5.98 | 1.36% | 67,406 |
| Dec 19, 2024 | 5.88 | 6.03 | 5.76 | 5.90 | 5.90 | 1.20% | 209,243 |
| Dec 18, 2024 | 5.95 | 5.96 | 5.82 | 5.83 | 5.83 | -1.85% | 38,179 |
| Dec 17, 2024 | 5.95 | 5.97 | 5.90 | 5.94 | 5.94 | 0.34% | 44,038 |
| Dec 16, 2024 | 6.09 | 6.09 | 5.89 | 5.92 | 5.92 | 1.72% | 51,343 |
| Dec 13, 2024 | 5.85 | 5.93 | 5.82 | 5.82 | 5.82 | -0.68% | 27,730 |
| Dec 12, 2024 | 5.89 | 5.90 | 5.85 | 5.86 | 5.86 | -0.76% | 17,922 |
| Dec 11, 2024 | 5.88 | 5.95 | 5.81 | 5.91 | 5.91 | -0.42% | 46,689 |
| Dec 10, 2024 | 5.98 | 5.98 | 5.92 | 5.93 | 5.93 | 0.34% | 38,246 |
| Dec 9, 2024 | 5.98 | 5.98 | 5.91 | 5.91 | 5.91 | -0.67% | 50,976 |
| Dec 6, 2024 | 5.96 | 5.99 | 5.94 | 5.95 | 5.95 | -0.42% | 40,954 |
| Dec 5, 2024 | 5.97 | 6.00 | 5.95 | 5.98 | 5.98 | -0.50% | 20,701 |
| Dec 4, 2024 | 5.96 | 6.01 | 5.96 | 6.01 | 6.01 | 0.08% | 36,600 |
| Dec 3, 2024 | 5.99 | 6.01 | 5.95 | 6.00 | 6.00 | 0.67% | 53,475 |
| Dec 2, 2024 | 5.99 | 5.99 | 5.94 | 5.96 | 5.96 | - | 50,978 |
| Nov 29, 2024 | 6.00 | 6.03 | 5.94 | 5.96 | 5.96 | -0.08% | 39,974 |
| Nov 27, 2024 | 5.96 | 6.03 | 5.93 | 5.97 | 5.97 | 0.51% | 38,747 |
| Nov 26, 2024 | 6.07 | 6.07 | 5.90 | 5.94 | 5.94 | -0.08% | 41,357 |
| Nov 25, 2024 | 6.06 | 6.06 | 5.93 | 5.94 | 5.94 | -1.49% | 161,802 |
| Nov 22, 2024 | 5.95 | 6.03 | 5.93 | 6.03 | 6.03 | 1.86% | 64,388 |
| Nov 21, 2024 | 5.93 | 5.97 | 5.89 | 5.92 | 5.92 | -1.58% | 56,530 |
| Nov 20, 2024 | 6.08 | 6.08 | 6.00 | 6.02 | 5.95 | 0.52% | 48,151 |
| Nov 19, 2024 | 6.04 | 6.04 | 5.95 | 5.98 | 5.91 | -0.27% | 49,515 |
| Nov 18, 2024 | 5.94 | 6.07 | 5.94 | 6.00 | 5.93 | 0.50% | 37,037 |
| Nov 15, 2024 | 6.04 | 6.04 | 5.92 | 5.97 | 5.90 | - | 30,020 |
| Nov 14, 2024 | 6.01 | 6.05 | 5.97 | 5.97 | 5.90 | -0.67% | 35,357 |
| Nov 13, 2024 | 6.04 | 6.08 | 5.99 | 6.01 | 5.94 | 0.50% | 43,477 |
| Nov 12, 2024 | 6.11 | 6.13 | 5.96 | 5.98 | 5.91 | -2.13% | 63,928 |
| Nov 11, 2024 | 6.11 | 6.16 | 6.07 | 6.11 | 6.04 | 0.33% | 21,662 |
| Nov 8, 2024 | 6.07 | 6.12 | 6.04 | 6.09 | 6.02 | 0.36% | 51,495 |
| Nov 7, 2024 | 6.00 | 6.07 | 6.00 | 6.07 | 6.00 | 0.71% | 60,158 |
| Nov 6, 2024 | 6.02 | 6.06 | 6.00 | 6.03 | 5.96 | -0.90% | 44,066 |
| Nov 5, 2024 | 5.96 | 6.22 | 5.93 | 6.08 | 6.01 | 2.62% | 422,620 |
| Nov 4, 2024 | 5.97 | 5.97 | 5.90 | 5.93 | 5.86 | 0.59% | 40,744 |
| Nov 1, 2024 | 5.88 | 5.90 | 5.86 | 5.89 | 5.82 | 0.86% | 36,636 |
| Oct 31, 2024 | 5.90 | 5.90 | 5.83 | 5.84 | 5.77 | -0.34% | 43,544 |
| Oct 30, 2024 | 5.81 | 5.90 | 5.78 | 5.86 | 5.79 | 1.42% | 55,599 |
| Oct 29, 2024 | 5.85 | 5.85 | 5.78 | 5.78 | 5.71 | -1.40% | 47,382 |
| Oct 28, 2024 | 5.96 | 5.98 | 5.76 | 5.86 | 5.79 | -1.68% | 120,307 |
| Oct 25, 2024 | 5.94 | 5.99 | 5.85 | 5.96 | 5.89 | 0.44% | 39,789 |
| Oct 24, 2024 | 6.02 | 6.02 | 5.85 | 5.93 | 5.87 | -1.92% | 45,632 |
| Oct 23, 2024 | 6.15 | 6.19 | 6.00 | 6.05 | 5.91 | -0.88% | 80,755 |
| Oct 22, 2024 | 6.15 | 6.19 | 6.10 | 6.10 | 5.96 | -0.75% | 49,544 |
| Oct 21, 2024 | 6.20 | 6.20 | 6.14 | 6.15 | 6.01 | -0.81% | 53,195 |
| Oct 18, 2024 | 6.10 | 6.20 | 6.08 | 6.20 | 6.06 | 1.56% | 101,813 |
| Oct 17, 2024 | 6.14 | 6.14 | 6.06 | 6.11 | 5.96 | 0.41% | 51,970 |
| Oct 16, 2024 | 6.07 | 6.10 | 6.03 | 6.08 | 5.94 | -0.08% | 26,995 |
| Oct 15, 2024 | 6.04 | 6.10 | 6.02 | 6.09 | 5.94 | 1.25% | 66,102 |
| Oct 14, 2024 | 6.00 | 6.08 | 6.00 | 6.01 | 5.87 | -0.17% | 24,399 |
| Oct 11, 2024 | 6.04 | 6.10 | 6.01 | 6.02 | 5.88 | 0.17% | 54,004 |
| Oct 10, 2024 | 6.02 | 6.04 | 5.99 | 6.01 | 5.87 | - | 35,129 |
| Oct 9, 2024 | 6.00 | 6.01 | 5.99 | 6.01 | 5.87 | -0.17% | 24,289 |
| Oct 8, 2024 | 6.04 | 6.04 | 5.97 | 6.02 | 5.88 | -0.17% | 31,839 |
| Oct 7, 2024 | 6.04 | 6.04 | 6.00 | 6.03 | 5.89 | 0.17% | 51,204 |
| Oct 4, 2024 | 6.00 | 6.02 | 5.96 | 6.02 | 5.88 | 0.33% | 42,166 |
| Oct 3, 2024 | 5.95 | 6.01 | 5.95 | 6.00 | 5.86 | 1.01% | 39,854 |
| Oct 2, 2024 | 5.97 | 6.00 | 5.94 | 5.94 | 5.80 | -1.30% | 24,057 |
| Oct 1, 2024 | 5.99 | 6.05 | 5.94 | 6.02 | 5.88 | 0.47% | 54,872 |
| Sep 30, 2024 | 5.98 | 5.99 | 5.93 | 5.99 | 5.85 | 0.17% | 45,201 |
| Sep 27, 2024 | 6.00 | 6.02 | 5.90 | 5.98 | 5.84 | 1.60% | 46,636 |
| Sep 26, 2024 | 5.94 | 5.97 | 5.85 | 5.89 | 5.75 | -1.41% | 30,547 |
| Sep 25, 2024 | 5.91 | 6.04 | 5.82 | 5.97 | 5.83 | 2.93% | 55,224 |
| Sep 24, 2024 | 5.78 | 5.84 | 5.78 | 5.80 | 5.67 | - | 35,928 |
| Sep 23, 2024 | 5.90 | 5.95 | 5.74 | 5.80 | 5.67 | -3.65% | 87,886 |
| Sep 20, 2024 | 5.96 | 6.05 | 5.92 | 6.02 | 5.81 | 1.01% | 83,926 |
| Sep 19, 2024 | 5.92 | 5.98 | 5.90 | 5.96 | 5.75 | 1.02% | 53,170 |
| Sep 18, 2024 | 5.85 | 5.94 | 5.82 | 5.90 | 5.69 | 1.20% | 81,016 |
| Sep 17, 2024 | 5.79 | 5.85 | 5.79 | 5.83 | 5.63 | 0.34% | 16,468 |
| Sep 16, 2024 | 5.84 | 5.87 | 5.81 | 5.81 | 5.61 | -0.17% | 36,207 |
| Sep 13, 2024 | 5.84 | 5.88 | 5.78 | 5.82 | 5.62 | -0.51% | 78,179 |
| Sep 12, 2024 | 5.88 | 5.89 | 5.77 | 5.85 | 5.65 | 0.34% | 32,756 |
| Sep 11, 2024 | 5.92 | 5.92 | 5.69 | 5.83 | 5.63 | -0.68% | 47,686 |
| Sep 10, 2024 | 5.82 | 5.92 | 5.74 | 5.87 | 5.67 | 0.89% | 35,464 |
| Sep 9, 2024 | 5.87 | 5.92 | 5.79 | 5.82 | 5.62 | -0.99% | 78,106 |
| Sep 6, 2024 | 5.88 | 5.88 | 5.82 | 5.88 | 5.67 | -0.07% | 36,819 |
| Sep 5, 2024 | 5.87 | 5.88 | 5.77 | 5.88 | 5.68 | - | 121,965 |
| Sep 4, 2024 | 5.76 | 5.88 | 5.76 | 5.88 | 5.68 | 1.38% | 25,312 |
| Sep 3, 2024 | 5.78 | 5.90 | 5.72 | 5.80 | 5.60 | 0.35% | 35,015 |
| Aug 30, 2024 | 5.84 | 5.94 | 5.72 | 5.78 | 5.58 | -0.69% | 48,248 |
| Aug 29, 2024 | 5.60 | 5.84 | 5.60 | 5.82 | 5.62 | 4.11% | 94,943 |
| Aug 28, 2024 | 5.73 | 5.78 | 5.50 | 5.59 | 5.40 | -2.61% | 78,208 |
| Aug 27, 2024 | 5.81 | 5.84 | 5.68 | 5.74 | 5.54 | -0.10% | 49,461 |
| Aug 26, 2024 | 5.74 | 5.81 | 5.70 | 5.75 | 5.55 | -0.93% | 46,086 |
| Aug 23, 2024 | 5.84 | 5.85 | 5.72 | 5.80 | 5.60 | -1.86% | 53,627 |
| Aug 22, 2024 | 5.83 | 5.92 | 5.78 | 5.91 | 5.64 | 1.70% | 107,246 |
| Aug 21, 2024 | 5.90 | 5.95 | 5.77 | 5.81 | 5.54 | -0.92% | 65,519 |
| Aug 20, 2024 | 5.82 | 5.93 | 5.75 | 5.87 | 5.59 | 0.43% | 97,167 |
| Aug 19, 2024 | 5.79 | 5.85 | 5.67 | 5.84 | 5.57 | 1.21% | 62,992 |
| Aug 16, 2024 | 5.45 | 5.83 | 5.45 | 5.77 | 5.50 | 0.70% | 276,987 |
| Aug 15, 2024 | 5.69 | 5.80 | 5.65 | 5.73 | 5.46 | 1.06% | 143,942 |
| Aug 14, 2024 | 5.63 | 5.73 | 5.63 | 5.67 | 5.41 | - | 38,292 |
| Aug 13, 2024 | 5.69 | 5.71 | 5.60 | 5.67 | 5.41 | 0.35% | 55,666 |
| Aug 12, 2024 | 5.56 | 5.69 | 5.56 | 5.65 | 5.39 | 2.17% | 28,561 |
| Aug 9, 2024 | 5.37 | 5.64 | 5.34 | 5.53 | 5.27 | 3.36% | 192,342 |
| Aug 8, 2024 | 6.00 | 6.07 | 5.30 | 5.35 | 5.10 | -10.08% | 434,961 |
| Aug 7, 2024 | 6.03 | 6.03 | 5.94 | 5.95 | 5.67 | -1.82% | 99,725 |
| Aug 6, 2024 | 5.72 | 6.12 | 5.68 | 6.06 | 5.78 | 6.88% | 265,508 |
| Aug 5, 2024 | 5.65 | 5.86 | 5.63 | 5.67 | 5.41 | -4.38% | 117,998 |
| Aug 2, 2024 | 5.84 | 5.95 | 5.80 | 5.93 | 5.66 | 1.54% | 58,940 |
| Aug 1, 2024 | 5.91 | 6.12 | 5.82 | 5.84 | 5.57 | -3.15% | 120,778 |