abrdn Global Income Fund, Inc. (FCO)
NYSEAMERICAN: FCO · Real-Time Price · USD
3.080
-0.030 (-0.96%)
Mar 30, 2026, 1:47 PM EDT - Market open
abrdn Global Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 3.12 | 3.12 | 2.95 | 3.11 | - | - | 160,803 |
| Mar 27, 2026 | 3.11 | 3.11 | 3.04 | 3.11 | 3.11 | 0.32% | 28,480 |
| Mar 26, 2026 | 3.02 | 3.19 | 3.02 | 3.10 | 3.10 | 2.99% | 71,881 |
| Mar 25, 2026 | 3.03 | 3.10 | 2.99 | 3.01 | 3.01 | -0.33% | 91,593 |
| Mar 24, 2026 | 3.14 | 3.20 | 2.93 | 3.02 | 3.02 | -6.50% | 284,118 |
| Mar 23, 2026 | 3.35 | 3.35 | 3.20 | 3.23 | 3.16 | 0.31% | 309,821 |
| Mar 20, 2026 | 3.33 | 3.34 | 3.21 | 3.22 | 3.15 | -3.30% | 138,586 |
| Mar 19, 2026 | 3.34 | 3.34 | 3.29 | 3.33 | 3.26 | 0.30% | 81,474 |
| Mar 18, 2026 | 3.21 | 3.34 | 3.21 | 3.32 | 3.25 | 3.43% | 203,742 |
| Mar 17, 2026 | 3.25 | 3.27 | 3.15 | 3.21 | 3.14 | 1.26% | 222,548 |
| Mar 16, 2026 | 3.10 | 3.17 | 3.07 | 3.17 | 3.10 | 2.26% | 72,632 |
| Mar 13, 2026 | 3.08 | 3.11 | 3.06 | 3.10 | 3.03 | 0.98% | 97,728 |
| Mar 12, 2026 | 3.03 | 3.08 | 3.02 | 3.07 | 3.00 | 0.66% | 122,190 |
| Mar 11, 2026 | 3.05 | 3.05 | 2.98 | 3.05 | 2.98 | 0.66% | 88,177 |
| Mar 10, 2026 | 3.02 | 3.05 | 3.00 | 3.03 | 2.96 | 1.00% | 105,077 |
| Mar 9, 2026 | 3.03 | 3.03 | 2.98 | 3.00 | 2.93 | -1.32% | 75,701 |
| Mar 6, 2026 | 2.98 | 3.05 | 2.98 | 3.04 | 2.97 | 1.33% | 92,163 |
| Mar 5, 2026 | 3.01 | 3.04 | 3.00 | 3.00 | 2.93 | -1.96% | 89,145 |
| Mar 4, 2026 | 3.01 | 3.09 | 3.00 | 3.06 | 2.99 | 1.66% | 159,716 |
| Mar 3, 2026 | 3.05 | 3.05 | 2.95 | 3.01 | 2.94 | -0.99% | 307,050 |
| Mar 2, 2026 | 3.20 | 3.23 | 3.00 | 3.04 | 2.97 | -7.03% | 393,721 |
| Feb 27, 2026 | 3.27 | 3.27 | 3.23 | 3.27 | 3.20 | 0.31% | 139,344 |
| Feb 26, 2026 | 3.21 | 3.27 | 3.21 | 3.26 | 3.19 | 1.56% | 127,778 |
| Feb 25, 2026 | 3.21 | 3.25 | 3.15 | 3.21 | 3.14 | 0.31% | 64,103 |
| Feb 24, 2026 | 3.27 | 3.30 | 3.20 | 3.20 | 3.13 | -2.74% | 87,176 |
| Feb 23, 2026 | 3.31 | 3.36 | 3.25 | 3.29 | 3.22 | -0.60% | 66,382 |
| Feb 20, 2026 | 3.34 | 3.38 | 3.25 | 3.31 | 3.24 | -3.78% | 101,946 |
| Feb 19, 2026 | 3.38 | 3.58 | 3.38 | 3.44 | 3.30 | 1.18% | 372,131 |
| Feb 18, 2026 | 3.24 | 3.40 | 3.24 | 3.40 | 3.26 | 4.94% | 537,757 |
| Feb 17, 2026 | 3.12 | 3.24 | 3.12 | 3.24 | 3.11 | 4.85% | 196,032 |
| Feb 13, 2026 | 3.06 | 3.14 | 3.06 | 3.09 | 2.96 | 0.32% | 116,002 |
| Feb 12, 2026 | 3.10 | 3.10 | 3.05 | 3.08 | 2.95 | - | 120,863 |
| Feb 11, 2026 | 3.09 | 3.09 | 3.06 | 3.08 | 2.95 | 0.33% | 85,052 |
| Feb 10, 2026 | 3.08 | 3.10 | 3.04 | 3.07 | 2.94 | -0.97% | 75,936 |
| Feb 9, 2026 | 3.12 | 3.12 | 3.08 | 3.10 | 2.97 | - | 74,403 |
| Feb 6, 2026 | 3.08 | 3.10 | 3.05 | 3.10 | 2.97 | 2.31% | 54,984 |
| Feb 5, 2026 | 3.04 | 3.08 | 3.03 | 3.03 | 2.90 | -2.26% | 60,900 |
| Feb 4, 2026 | 3.11 | 3.15 | 3.01 | 3.10 | 2.97 | - | 233,603 |
| Feb 3, 2026 | 3.18 | 3.19 | 3.07 | 3.10 | 2.97 | -2.82% | 225,568 |
| Feb 2, 2026 | 3.12 | 3.26 | 3.12 | 3.19 | 3.06 | 0.95% | 280,923 |
| Jan 30, 2026 | 3.19 | 3.19 | 3.11 | 3.16 | 3.03 | -0.32% | 178,896 |
| Jan 29, 2026 | 3.17 | 3.19 | 3.12 | 3.17 | 3.04 | 0.96% | 74,979 |
| Jan 28, 2026 | 3.11 | 3.19 | 3.11 | 3.14 | 3.01 | -1.57% | 134,934 |
| Jan 27, 2026 | 3.12 | 3.19 | 3.08 | 3.19 | 3.06 | 2.24% | 110,151 |
| Jan 26, 2026 | 3.12 | 3.12 | 3.04 | 3.12 | 2.99 | -0.64% | 200,765 |
| Jan 23, 2026 | 3.09 | 3.16 | 3.03 | 3.14 | 3.01 | -0.63% | 225,422 |
| Jan 22, 2026 | 3.12 | 3.16 | 3.10 | 3.16 | 2.96 | 2.60% | 271,717 |
| Jan 21, 2026 | 3.06 | 3.11 | 3.03 | 3.08 | 2.89 | 1.65% | 231,399 |
| Jan 20, 2026 | 3.03 | 3.04 | 3.00 | 3.03 | 2.84 | -0.33% | 222,416 |
| Jan 16, 2026 | 3.03 | 3.06 | 3.01 | 3.04 | 2.85 | 1.33% | 238,016 |