abrdn Global Income Fund, Inc. (FCO)
NYSEAMERICAN: FCO · Real-Time Price · USD
5.94
+0.06 (1.02%)
Apr 25, 2025, 4:00 PM EDT - Market closed

abrdn Global Income Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20255.915.955.855.885.88-20,892
Apr 24, 20255.885.915.875.885.880.34%38,807
Apr 23, 20255.905.975.855.865.86-0.34%36,329
Apr 22, 20255.875.945.835.885.811.03%22,143
Apr 21, 20255.815.865.785.825.75-0.17%57,790
Apr 17, 20255.825.905.805.835.760.69%27,131
Apr 16, 20255.815.865.715.795.72-0.17%50,078
Apr 15, 20255.765.915.765.805.730.69%42,565
Apr 14, 20255.765.865.765.765.69-69,670
Apr 11, 20255.645.855.635.765.691.05%89,177
Apr 10, 20255.765.915.665.705.63-2.73%91,294
Apr 9, 20255.605.945.555.865.792.27%98,507
Apr 8, 20255.855.985.725.735.66-0.87%99,336
Apr 7, 20255.585.945.305.785.710.52%269,404
Apr 4, 20255.976.005.705.755.68-4.96%261,879
Apr 3, 20256.016.145.966.055.98-1.63%108,493
Apr 2, 20256.126.166.076.156.08-40,141
Apr 1, 20256.036.186.026.156.082.33%54,232
Mar 31, 20256.036.065.936.015.94-0.33%75,897
Mar 28, 20256.046.146.036.035.960.33%57,414
Mar 27, 20256.056.066.016.015.94-0.66%25,935
Mar 26, 20256.146.146.036.055.98-1.31%87,941
Mar 25, 20256.126.166.076.136.06-0.97%38,987
Mar 24, 20256.206.256.166.196.050.81%84,817
Mar 21, 20256.146.206.096.146.000.66%34,107
Mar 20, 20256.196.196.106.105.96-0.97%46,616
Mar 19, 20256.146.236.116.166.020.33%70,523
Mar 18, 20256.236.236.126.146.000.82%88,571
Mar 17, 20256.056.156.056.095.950.83%111,751
Mar 14, 20256.056.066.006.045.900.17%26,598
Mar 13, 20255.986.075.936.035.890.33%56,034
Mar 12, 20255.956.045.906.015.871.86%92,579
Mar 11, 20256.006.035.885.905.77-1.50%71,434
Mar 10, 20256.026.075.995.995.85-0.50%78,981
Mar 7, 20256.056.066.016.025.88-0.66%42,474
Mar 6, 20256.076.076.026.065.920.33%37,746
Mar 5, 20256.056.076.016.045.90-0.66%20,407
Mar 4, 20256.026.086.006.085.941.16%82,988
Mar 3, 20256.056.066.006.015.870.17%65,873
Feb 28, 20256.056.055.996.005.86-0.33%49,881
Feb 27, 20256.066.065.986.025.880.33%97,795
Feb 26, 20256.006.045.976.005.860.67%55,436
Feb 25, 20256.016.075.885.965.82-0.33%60,187
Feb 24, 20256.006.045.945.985.84-44,669
Feb 21, 20255.986.045.965.985.84-1.48%69,088
Feb 20, 20256.106.126.076.075.86-0.49%72,207
Feb 19, 20256.106.116.046.105.890.49%61,688
Feb 18, 20256.016.106.016.075.861.68%64,219
Feb 14, 20255.976.015.965.975.770.51%47,021
Feb 13, 20256.006.015.925.945.74-1.00%79,470