abrdn Global Income Fund, Inc. (FCO)
NYSEAMERICAN: FCO · Real-Time Price · USD
5.98
-0.02 (-0.33%)
Feb 21, 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 |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.98 | 6.04 | 5.96 | 5.98 | 5.98 | -1.48% | 69,088 |
| Feb 20, 2025 | 6.10 | 6.12 | 6.07 | 6.07 | 6.00 | -0.49% | 72,207 |
| Feb 19, 2025 | 6.10 | 6.11 | 6.04 | 6.10 | 6.03 | 0.49% | 61,688 |
| Feb 18, 2025 | 6.01 | 6.10 | 6.01 | 6.07 | 6.00 | 1.68% | 64,219 |
| Feb 14, 2025 | 5.97 | 6.01 | 5.96 | 5.97 | 5.90 | 0.51% | 47,021 |
| Feb 13, 2025 | 6.00 | 6.01 | 5.92 | 5.94 | 5.87 | -1.00% | 79,470 |
| Feb 12, 2025 | 5.98 | 6.03 | 5.96 | 6.00 | 5.93 | 0.33% | 27,027 |
| Feb 11, 2025 | 6.00 | 6.03 | 5.95 | 5.98 | 5.91 | - | 76,604 |
| Feb 10, 2025 | 6.09 | 6.11 | 5.97 | 5.98 | 5.91 | -0.83% | 59,073 |
| Feb 7, 2025 | 6.09 | 6.13 | 6.02 | 6.03 | 5.96 | -0.33% | 92,249 |
| Feb 6, 2025 | 6.04 | 6.10 | 6.04 | 6.05 | 5.98 | 0.17% | 60,195 |
| Feb 5, 2025 | 6.07 | 6.26 | 6.03 | 6.04 | 5.97 | -0.17% | 143,516 |
| Feb 4, 2025 | 6.08 | 6.10 | 6.01 | 6.05 | 5.98 | 0.33% | 135,668 |
| Feb 3, 2025 | 6.10 | 6.19 | 6.01 | 6.03 | 5.96 | -0.82% | 175,245 |
| Jan 31, 2025 | 6.15 | 6.18 | 6.07 | 6.08 | 6.01 | -0.16% | 68,771 |
| Jan 30, 2025 | 6.18 | 6.26 | 6.09 | 6.09 | 6.02 | -1.14% | 99,694 |
| Jan 29, 2025 | 6.15 | 6.19 | 6.13 | 6.16 | 6.09 | - | 48,259 |
| Jan 28, 2025 | 6.24 | 6.27 | 6.15 | 6.16 | 6.09 | -0.81% | 85,007 |
| Jan 27, 2025 | 6.21 | 6.28 | 6.15 | 6.21 | 6.14 | -1.11% | 86,091 |
| Jan 24, 2025 | 6.29 | 6.43 | 6.17 | 6.28 | 6.21 | -0.79% | 215,274 |
| Jan 23, 2025 | 6.06 | 6.61 | 6.02 | 6.33 | 6.19 | 4.80% | 618,398 |
| Jan 22, 2025 | 6.00 | 6.07 | 6.00 | 6.04 | 5.90 | 0.67% | 48,198 |
| Jan 21, 2025 | 6.00 | 6.02 | 5.96 | 6.00 | 5.87 | 0.33% | 87,241 |
| Jan 17, 2025 | 5.99 | 5.99 | 5.92 | 5.98 | 5.85 | 1.01% | 32,490 |
| Jan 16, 2025 | 5.92 | 5.97 | 5.91 | 5.92 | 5.79 | -1.00% | 38,527 |
| Jan 15, 2025 | 5.93 | 5.98 | 5.93 | 5.98 | 5.85 | 1.70% | 59,674 |
| Jan 14, 2025 | 5.88 | 5.94 | 5.88 | 5.88 | 5.75 | 0.34% | 35,535 |
| Jan 13, 2025 | 5.82 | 5.95 | 5.76 | 5.86 | 5.73 | 1.56% | 41,759 |
| Jan 10, 2025 | 5.80 | 5.87 | 5.75 | 5.77 | 5.64 | -0.35% | 80,269 |
| Jan 8, 2025 | 5.75 | 5.80 | 5.73 | 5.79 | 5.66 | 0.87% | 51,157 |
| Jan 7, 2025 | 5.90 | 5.90 | 5.71 | 5.74 | 5.61 | -2.21% | 124,253 |
| Jan 6, 2025 | 5.93 | 5.93 | 5.85 | 5.87 | 5.74 | -1.01% | 71,364 |
| Jan 3, 2025 | 5.92 | 6.03 | 5.92 | 5.93 | 5.80 | -0.17% | 69,344 |
| Jan 2, 2025 | 5.95 | 5.99 | 5.89 | 5.94 | 5.81 | 0.68% | 41,826 |
| Dec 31, 2024 | 5.90 | 5.93 | 5.85 | 5.90 | 5.77 | 0.85% | 38,487 |
| Dec 30, 2024 | 5.85 | 5.95 | 5.85 | 5.85 | 5.72 | -2.17% | 66,218 |
| Dec 27, 2024 | 6.05 | 6.09 | 5.98 | 5.98 | 5.78 | -1.24% | 47,770 |
| Dec 26, 2024 | 6.06 | 6.07 | 6.05 | 6.06 | 5.85 | 0.08% | 42,616 |
| Dec 24, 2024 | 6.03 | 6.08 | 6.00 | 6.05 | 5.84 | 0.83% | 22,884 |
| Dec 23, 2024 | 6.00 | 6.13 | 5.98 | 6.00 | 5.80 | 0.33% | 38,210 |
| Dec 20, 2024 | 5.96 | 6.02 | 5.91 | 5.98 | 5.78 | 1.36% | 67,406 |
| Dec 19, 2024 | 5.88 | 6.03 | 5.76 | 5.90 | 5.70 | 1.20% | 209,243 |
| Dec 18, 2024 | 5.95 | 5.96 | 5.82 | 5.83 | 5.63 | -1.85% | 38,179 |
| Dec 17, 2024 | 5.95 | 5.97 | 5.90 | 5.94 | 5.74 | 0.34% | 44,038 |
| Dec 16, 2024 | 6.09 | 6.09 | 5.89 | 5.92 | 5.72 | 1.72% | 51,343 |
| Dec 13, 2024 | 5.85 | 5.93 | 5.82 | 5.82 | 5.62 | -0.68% | 27,730 |
| Dec 12, 2024 | 5.89 | 5.90 | 5.85 | 5.86 | 5.66 | -0.76% | 17,922 |
| Dec 11, 2024 | 5.88 | 5.95 | 5.81 | 5.91 | 5.70 | -0.42% | 46,689 |
| Dec 10, 2024 | 5.98 | 5.98 | 5.92 | 5.93 | 5.73 | 0.34% | 38,246 |
| Dec 9, 2024 | 5.98 | 5.98 | 5.91 | 5.91 | 5.71 | -0.67% | 50,976 |
| Dec 6, 2024 | 5.96 | 5.99 | 5.94 | 5.95 | 5.75 | -0.42% | 40,954 |
| Dec 5, 2024 | 5.97 | 6.00 | 5.95 | 5.98 | 5.77 | -0.50% | 20,701 |
| Dec 4, 2024 | 5.96 | 6.01 | 5.96 | 6.01 | 5.80 | 0.08% | 36,600 |
| Dec 3, 2024 | 5.99 | 6.01 | 5.95 | 6.00 | 5.80 | 0.67% | 53,475 |
| Dec 2, 2024 | 5.99 | 5.99 | 5.94 | 5.96 | 5.76 | - | 50,978 |
| Nov 29, 2024 | 6.00 | 6.03 | 5.94 | 5.96 | 5.76 | -0.08% | 39,974 |
| Nov 27, 2024 | 5.96 | 6.03 | 5.93 | 5.97 | 5.76 | 0.51% | 38,747 |
| Nov 26, 2024 | 6.07 | 6.07 | 5.90 | 5.94 | 5.73 | -0.08% | 41,357 |
| Nov 25, 2024 | 6.06 | 6.06 | 5.93 | 5.94 | 5.74 | -1.49% | 161,802 |
| Nov 22, 2024 | 5.95 | 6.03 | 5.93 | 6.03 | 5.83 | 1.86% | 64,388 |
| Nov 21, 2024 | 5.93 | 5.97 | 5.89 | 5.92 | 5.72 | -1.58% | 56,530 |
| Nov 20, 2024 | 6.08 | 6.08 | 6.00 | 6.02 | 5.74 | 0.52% | 48,151 |
| Nov 19, 2024 | 6.04 | 6.04 | 5.95 | 5.98 | 5.71 | -0.27% | 49,515 |
| Nov 18, 2024 | 5.94 | 6.07 | 5.94 | 6.00 | 5.73 | 0.50% | 37,037 |
| Nov 15, 2024 | 6.04 | 6.04 | 5.92 | 5.97 | 5.70 | - | 30,020 |
| Nov 14, 2024 | 6.01 | 6.05 | 5.97 | 5.97 | 5.70 | -0.67% | 35,357 |
| Nov 13, 2024 | 6.04 | 6.08 | 5.99 | 6.01 | 5.74 | 0.50% | 43,477 |
| Nov 12, 2024 | 6.11 | 6.13 | 5.96 | 5.98 | 5.71 | -2.13% | 63,928 |
| Nov 11, 2024 | 6.11 | 6.16 | 6.07 | 6.11 | 5.83 | 0.33% | 21,662 |
| Nov 8, 2024 | 6.07 | 6.12 | 6.04 | 6.09 | 5.81 | 0.36% | 51,495 |
| Nov 7, 2024 | 6.00 | 6.07 | 6.00 | 6.07 | 5.79 | 0.71% | 60,158 |
| Nov 6, 2024 | 6.02 | 6.06 | 6.00 | 6.03 | 5.75 | -0.90% | 44,066 |
| Nov 5, 2024 | 5.96 | 6.22 | 5.93 | 6.08 | 5.80 | 2.62% | 422,620 |
| Nov 4, 2024 | 5.97 | 5.97 | 5.90 | 5.93 | 5.66 | 0.59% | 40,744 |
| Nov 1, 2024 | 5.88 | 5.90 | 5.86 | 5.89 | 5.62 | 0.86% | 36,636 |
| Oct 31, 2024 | 5.90 | 5.90 | 5.83 | 5.84 | 5.58 | -0.34% | 43,544 |
| Oct 30, 2024 | 5.81 | 5.90 | 5.78 | 5.86 | 5.59 | 1.42% | 55,599 |
| Oct 29, 2024 | 5.85 | 5.85 | 5.78 | 5.78 | 5.52 | -1.40% | 47,382 |
| Oct 28, 2024 | 5.96 | 5.98 | 5.76 | 5.86 | 5.59 | -1.68% | 120,307 |
| Oct 25, 2024 | 5.94 | 5.99 | 5.85 | 5.96 | 5.69 | 0.44% | 39,789 |
| Oct 24, 2024 | 6.02 | 6.02 | 5.85 | 5.93 | 5.67 | -1.92% | 45,632 |
| Oct 23, 2024 | 6.15 | 6.19 | 6.00 | 6.05 | 5.71 | -0.88% | 80,755 |
| Oct 22, 2024 | 6.15 | 6.19 | 6.10 | 6.10 | 5.76 | -0.75% | 49,544 |
| Oct 21, 2024 | 6.20 | 6.20 | 6.14 | 6.15 | 5.80 | -0.81% | 53,195 |
| Oct 18, 2024 | 6.10 | 6.20 | 6.08 | 6.20 | 5.85 | 1.56% | 101,813 |
| Oct 17, 2024 | 6.14 | 6.14 | 6.06 | 6.11 | 5.76 | 0.41% | 51,970 |
| Oct 16, 2024 | 6.07 | 6.10 | 6.03 | 6.08 | 5.74 | -0.08% | 26,995 |
| Oct 15, 2024 | 6.04 | 6.10 | 6.02 | 6.09 | 5.74 | 1.25% | 66,102 |
| Oct 14, 2024 | 6.00 | 6.08 | 6.00 | 6.01 | 5.67 | -0.17% | 24,399 |
| Oct 11, 2024 | 6.04 | 6.10 | 6.01 | 6.02 | 5.68 | 0.17% | 54,004 |
| Oct 10, 2024 | 6.02 | 6.04 | 5.99 | 6.01 | 5.67 | - | 35,129 |
| Oct 9, 2024 | 6.00 | 6.01 | 5.99 | 6.01 | 5.67 | -0.17% | 24,289 |
| Oct 8, 2024 | 6.04 | 6.04 | 5.97 | 6.02 | 5.68 | -0.17% | 31,839 |
| Oct 7, 2024 | 6.04 | 6.04 | 6.00 | 6.03 | 5.69 | 0.17% | 51,204 |
| Oct 4, 2024 | 6.00 | 6.02 | 5.96 | 6.02 | 5.68 | 0.33% | 42,166 |
| Oct 3, 2024 | 5.95 | 6.01 | 5.95 | 6.00 | 5.66 | 1.01% | 39,854 |
| Oct 2, 2024 | 5.97 | 6.00 | 5.94 | 5.94 | 5.61 | -1.30% | 24,057 |
| Oct 1, 2024 | 5.99 | 6.05 | 5.94 | 6.02 | 5.68 | 0.47% | 54,872 |
| Sep 30, 2024 | 5.98 | 5.99 | 5.93 | 5.99 | 5.65 | 0.17% | 45,201 |
| Sep 27, 2024 | 6.00 | 6.02 | 5.90 | 5.98 | 5.64 | 1.60% | 46,636 |