abrdn Global Income Fund, Inc. (FCO)
NYSEAMERICAN: FCO · Real-Time Price · USD
6.03
+0.02 (0.33%)
Mar 28, 2025, 4:00 PM EST - Market closed
abrdn Global Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.04 | 6.14 | 6.03 | 6.03 | 6.03 | 0.33% | 57,414 |
| Mar 27, 2025 | 6.05 | 6.06 | 6.01 | 6.01 | 6.01 | -0.66% | 25,935 |
| Mar 26, 2025 | 6.14 | 6.14 | 6.03 | 6.05 | 6.05 | -1.31% | 87,941 |
| Mar 25, 2025 | 6.12 | 6.16 | 6.07 | 6.13 | 6.13 | -0.97% | 38,987 |
| Mar 24, 2025 | 6.20 | 6.25 | 6.16 | 6.19 | 6.12 | 0.81% | 84,817 |
| Mar 21, 2025 | 6.14 | 6.20 | 6.09 | 6.14 | 6.07 | 0.66% | 34,107 |
| Mar 20, 2025 | 6.19 | 6.19 | 6.10 | 6.10 | 6.03 | -0.97% | 46,616 |
| Mar 19, 2025 | 6.14 | 6.23 | 6.11 | 6.16 | 6.09 | 0.33% | 70,523 |
| Mar 18, 2025 | 6.23 | 6.23 | 6.12 | 6.14 | 6.07 | 0.82% | 88,571 |
| Mar 17, 2025 | 6.05 | 6.15 | 6.05 | 6.09 | 6.02 | 0.83% | 111,751 |
| Mar 14, 2025 | 6.05 | 6.06 | 6.00 | 6.04 | 5.97 | 0.17% | 26,598 |
| Mar 13, 2025 | 5.98 | 6.07 | 5.93 | 6.03 | 5.96 | 0.33% | 56,034 |
| Mar 12, 2025 | 5.95 | 6.04 | 5.90 | 6.01 | 5.94 | 1.86% | 92,579 |
| Mar 11, 2025 | 6.00 | 6.03 | 5.88 | 5.90 | 5.83 | -1.50% | 71,434 |
| Mar 10, 2025 | 6.02 | 6.07 | 5.99 | 5.99 | 5.92 | -0.50% | 78,981 |
| Mar 7, 2025 | 6.05 | 6.06 | 6.01 | 6.02 | 5.95 | -0.66% | 42,474 |
| Mar 6, 2025 | 6.07 | 6.07 | 6.02 | 6.06 | 5.99 | 0.33% | 37,746 |
| Mar 5, 2025 | 6.05 | 6.07 | 6.01 | 6.04 | 5.97 | -0.66% | 20,407 |
| Mar 4, 2025 | 6.02 | 6.08 | 6.00 | 6.08 | 6.01 | 1.16% | 82,988 |
| Mar 3, 2025 | 6.05 | 6.06 | 6.00 | 6.01 | 5.94 | 0.17% | 65,873 |
| Feb 28, 2025 | 6.05 | 6.05 | 5.99 | 6.00 | 5.93 | -0.33% | 49,881 |
| Feb 27, 2025 | 6.06 | 6.06 | 5.98 | 6.02 | 5.95 | 0.33% | 97,795 |
| Feb 26, 2025 | 6.00 | 6.04 | 5.97 | 6.00 | 5.93 | 0.67% | 55,436 |
| Feb 25, 2025 | 6.01 | 6.07 | 5.88 | 5.96 | 5.89 | -0.33% | 60,187 |
| Feb 24, 2025 | 6.00 | 6.04 | 5.94 | 5.98 | 5.91 | - | 44,669 |
| Feb 21, 2025 | 5.98 | 6.04 | 5.96 | 5.98 | 5.91 | -1.48% | 69,088 |
| Feb 20, 2025 | 6.10 | 6.12 | 6.07 | 6.07 | 5.93 | -0.49% | 72,207 |
| Feb 19, 2025 | 6.10 | 6.11 | 6.04 | 6.10 | 5.96 | 0.49% | 61,688 |
| Feb 18, 2025 | 6.01 | 6.10 | 6.01 | 6.07 | 5.93 | 1.68% | 64,219 |
| Feb 14, 2025 | 5.97 | 6.01 | 5.96 | 5.97 | 5.83 | 0.51% | 47,021 |
| Feb 13, 2025 | 6.00 | 6.01 | 5.92 | 5.94 | 5.81 | -1.00% | 79,470 |
| Feb 12, 2025 | 5.98 | 6.03 | 5.96 | 6.00 | 5.86 | 0.33% | 27,027 |
| Feb 11, 2025 | 6.00 | 6.03 | 5.95 | 5.98 | 5.84 | - | 76,604 |
| Feb 10, 2025 | 6.09 | 6.11 | 5.97 | 5.98 | 5.84 | -0.83% | 59,073 |
| Feb 7, 2025 | 6.09 | 6.13 | 6.02 | 6.03 | 5.89 | -0.33% | 92,249 |
| Feb 6, 2025 | 6.04 | 6.10 | 6.04 | 6.05 | 5.91 | 0.17% | 60,195 |
| Feb 5, 2025 | 6.07 | 6.26 | 6.03 | 6.04 | 5.90 | -0.17% | 143,516 |
| Feb 4, 2025 | 6.08 | 6.10 | 6.01 | 6.05 | 5.91 | 0.33% | 135,668 |
| Feb 3, 2025 | 6.10 | 6.19 | 6.01 | 6.03 | 5.89 | -0.82% | 175,245 |
| Jan 31, 2025 | 6.15 | 6.18 | 6.07 | 6.08 | 5.94 | -0.16% | 68,771 |
| Jan 30, 2025 | 6.18 | 6.26 | 6.09 | 6.09 | 5.95 | -1.14% | 99,694 |
| Jan 29, 2025 | 6.15 | 6.19 | 6.13 | 6.16 | 6.02 | - | 48,259 |
| Jan 28, 2025 | 6.24 | 6.27 | 6.15 | 6.16 | 6.02 | -0.81% | 85,007 |
| Jan 27, 2025 | 6.21 | 6.28 | 6.15 | 6.21 | 6.07 | -1.11% | 86,091 |
| Jan 24, 2025 | 6.29 | 6.43 | 6.17 | 6.28 | 6.14 | -0.79% | 215,274 |
| Jan 23, 2025 | 6.06 | 6.61 | 6.02 | 6.33 | 6.12 | 4.80% | 618,398 |
| Jan 22, 2025 | 6.00 | 6.07 | 6.00 | 6.04 | 5.84 | 0.67% | 48,198 |
| Jan 21, 2025 | 6.00 | 6.02 | 5.96 | 6.00 | 5.80 | 0.33% | 87,241 |
| Jan 17, 2025 | 5.99 | 5.99 | 5.92 | 5.98 | 5.78 | 1.01% | 32,490 |
| Jan 16, 2025 | 5.92 | 5.97 | 5.91 | 5.92 | 5.72 | -1.00% | 38,527 |