abrdn Global Income Fund, Inc. (FCO)
NYSEAMERICAN: FCO · Real-Time Price · USD
2.905
+0.005 (0.17%)
Dec 16, 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 |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 2.90 | 2.93 | 2.89 | 2.91 | 2.91 | 0.17% | 47,385 |
| Dec 15, 2025 | 2.90 | 2.90 | 2.85 | 2.90 | 2.90 | 1.75% | 120,070 |
| Dec 12, 2025 | 2.90 | 2.90 | 2.83 | 2.85 | 2.85 | 0.71% | 58,010 |
| Dec 11, 2025 | 2.85 | 2.95 | 2.80 | 2.83 | 2.83 | -4.39% | 173,933 |
| Dec 10, 2025 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | 1.34% | 95,646 |
| Dec 9, 2025 | 2.95 | 2.99 | 2.92 | 2.92 | 2.92 | -0.31% | 54,744 |
| Dec 8, 2025 | 2.92 | 2.98 | 2.91 | 2.93 | 2.93 | -0.34% | 74,521 |
| Dec 5, 2025 | 2.99 | 2.99 | 2.94 | 2.94 | 2.94 | - | 61,431 |
| Dec 4, 2025 | 2.94 | 2.99 | 2.94 | 2.94 | 2.94 | 0.34% | 62,947 |
| Dec 3, 2025 | 2.93 | 2.96 | 2.92 | 2.93 | 2.93 | 0.24% | 127,871 |
| Dec 2, 2025 | 2.91 | 2.96 | 2.90 | 2.92 | 2.92 | -0.24% | 86,938 |
| Dec 1, 2025 | 2.96 | 3.02 | 2.89 | 2.93 | 2.93 | - | 112,649 |
| Nov 28, 2025 | 2.95 | 2.96 | 2.92 | 2.93 | 2.93 | 0.34% | 94,664 |
| Nov 26, 2025 | 2.84 | 2.93 | 2.83 | 2.92 | 2.92 | 2.82% | 89,856 |
| Nov 25, 2025 | 2.81 | 2.85 | 2.81 | 2.84 | 2.84 | 1.79% | 60,451 |
| Nov 24, 2025 | 2.90 | 2.91 | 2.73 | 2.79 | 2.79 | -4.12% | 278,460 |
| Nov 21, 2025 | 2.91 | 3.00 | 2.91 | 2.91 | 2.91 | -3.32% | 173,036 |
| Nov 20, 2025 | 3.06 | 3.07 | 2.98 | 3.01 | 2.94 | - | 181,324 |
| Nov 19, 2025 | 3.03 | 3.10 | 3.01 | 3.01 | 2.94 | -0.66% | 152,850 |
| Nov 18, 2025 | 3.04 | 3.07 | 3.02 | 3.03 | 2.96 | - | 141,278 |
| Nov 17, 2025 | 3.04 | 3.04 | 3.01 | 3.03 | 2.96 | -0.23% | 120,169 |
| Nov 14, 2025 | 3.02 | 3.04 | 3.01 | 3.04 | 2.97 | 0.90% | 64,229 |
| Nov 13, 2025 | 3.01 | 3.04 | 2.99 | 3.01 | 2.94 | - | 84,676 |
| Nov 12, 2025 | 3.01 | 3.04 | 2.96 | 3.01 | 2.94 | - | 85,035 |
| Nov 11, 2025 | 3.03 | 3.04 | 3.00 | 3.01 | 2.94 | -0.66% | 71,244 |
| Nov 10, 2025 | 3.04 | 3.06 | 3.00 | 3.03 | 2.96 | 0.73% | 49,701 |
| Nov 7, 2025 | 2.98 | 3.04 | 2.93 | 3.01 | 2.94 | 0.60% | 160,609 |
| Nov 6, 2025 | 2.90 | 2.99 | 2.90 | 2.99 | 2.92 | 2.75% | 95,633 |
| Nov 5, 2025 | 2.92 | 2.97 | 2.88 | 2.91 | 2.84 | -1.19% | 117,224 |
| Nov 4, 2025 | 2.97 | 2.98 | 2.93 | 2.95 | 2.88 | -1.01% | 57,953 |
| Nov 3, 2025 | 2.90 | 2.98 | 2.90 | 2.98 | 2.91 | 1.88% | 90,492 |
| Oct 31, 2025 | 2.95 | 3.00 | 2.91 | 2.92 | 2.85 | 0.69% | 82,435 |
| Oct 30, 2025 | 2.87 | 2.96 | 2.86 | 2.90 | 2.83 | 0.69% | 102,996 |
| Oct 29, 2025 | 2.87 | 2.92 | 2.87 | 2.88 | 2.81 | - | 65,145 |
| Oct 28, 2025 | 2.94 | 2.98 | 2.86 | 2.88 | 2.81 | -2.37% | 129,899 |
| Oct 27, 2025 | 2.97 | 2.97 | 2.94 | 2.95 | 2.88 | -0.67% | 132,639 |
| Oct 24, 2025 | 2.92 | 3.02 | 2.92 | 2.97 | 2.90 | -1.98% | 108,126 |
| Oct 23, 2025 | 3.06 | 3.08 | 3.02 | 3.03 | 2.89 | -0.98% | 218,864 |
| Oct 22, 2025 | 2.98 | 3.09 | 2.96 | 3.06 | 2.92 | 3.38% | 342,437 |
| Oct 21, 2025 | 2.87 | 2.98 | 2.87 | 2.96 | 2.82 | 2.78% | 159,815 |
| Oct 20, 2025 | 2.85 | 2.94 | 2.85 | 2.88 | 2.75 | 0.63% | 189,992 |
| Oct 17, 2025 | 2.86 | 2.88 | 2.83 | 2.86 | 2.73 | 0.95% | 122,605 |
| Oct 16, 2025 | 2.85 | 2.87 | 2.83 | 2.84 | 2.71 | 0.18% | 212,011 |
| Oct 15, 2025 | 2.82 | 2.89 | 2.82 | 2.83 | 2.70 | 0.35% | 220,942 |
| Oct 14, 2025 | 2.87 | 2.90 | 2.81 | 2.82 | 2.69 | -2.08% | 323,240 |
| Oct 13, 2025 | 2.90 | 2.95 | 2.88 | 2.88 | 2.75 | -1.03% | 130,048 |
| Oct 10, 2025 | 2.88 | 2.95 | 2.88 | 2.91 | 2.78 | - | 124,378 |
| Oct 9, 2025 | 2.95 | 2.97 | 2.90 | 2.91 | 2.78 | -0.41% | 146,571 |
| Oct 8, 2025 | 2.92 | 2.97 | 2.91 | 2.92 | 2.79 | 0.24% | 81,200 |
| Oct 7, 2025 | 2.90 | 2.94 | 2.90 | 2.92 | 2.78 | -0.51% | 51,298 |