abrdn Global Income Fund, Inc. (FCO)
NYSEAMERICAN: FCO · Real-Time Price · USD
2.690
-0.040 (-1.47%)
Apr 24, 2026, 4:00 PM EDT - Market closed
abrdn Global Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.75 | 2.75 | 2.63 | 2.69 | 2.69 | -1.47% | 282,666 |
| Apr 23, 2026 | 2.80 | 2.83 | 2.73 | 2.73 | 2.73 | -3.87% | 282,074 |
| Apr 22, 2026 | 2.77 | 2.90 | 2.77 | 2.84 | 2.84 | 1.07% | 232,646 |
| Apr 21, 2026 | 2.85 | 2.95 | 2.81 | 2.81 | 2.74 | -1.40% | 170,129 |
| Apr 20, 2026 | 2.87 | 2.87 | 2.81 | 2.85 | 2.78 | - | 197,689 |
| Apr 17, 2026 | 2.82 | 2.91 | 2.82 | 2.85 | 2.78 | 1.42% | 178,577 |
| Apr 16, 2026 | 2.81 | 2.86 | 2.80 | 2.81 | 2.74 | -0.35% | 148,381 |
| Apr 15, 2026 | 2.82 | 2.86 | 2.81 | 2.82 | 2.75 | -0.35% | 256,108 |
| Apr 14, 2026 | 2.94 | 2.94 | 2.81 | 2.83 | 2.76 | -9.87% | 623,181 |
| Apr 13, 2026 | 3.06 | 3.22 | 3.06 | 3.14 | 3.06 | 3.29% | 169,588 |
| Apr 10, 2026 | 3.03 | 3.07 | 3.03 | 3.04 | 2.96 | - | 92,390 |
| Apr 9, 2026 | 3.03 | 3.09 | 3.03 | 3.04 | 2.96 | -0.98% | 98,246 |
| Apr 8, 2026 | 3.11 | 3.13 | 3.05 | 3.07 | 2.99 | -0.65% | 146,168 |
| Apr 7, 2026 | 3.14 | 3.14 | 3.09 | 3.09 | 3.01 | -0.96% | 74,525 |
| Apr 6, 2026 | 3.18 | 3.18 | 3.11 | 3.12 | 3.04 | -2.19% | 115,726 |
| Apr 2, 2026 | 3.11 | 3.19 | 3.05 | 3.19 | 3.11 | -0.31% | 130,103 |
| Apr 1, 2026 | 3.20 | 3.26 | 3.13 | 3.20 | 3.12 | 1.59% | 127,917 |
| Mar 31, 2026 | 3.06 | 3.18 | 3.06 | 3.15 | 3.07 | 2.94% | 146,541 |
| Mar 30, 2026 | 3.12 | 3.12 | 2.95 | 3.06 | 2.98 | -1.61% | 277,791 |
| Mar 27, 2026 | 3.11 | 3.11 | 3.04 | 3.11 | 3.03 | 0.32% | 31,912 |
| Mar 26, 2026 | 3.02 | 3.19 | 3.02 | 3.10 | 3.02 | 2.99% | 71,954 |
| Mar 25, 2026 | 3.03 | 3.10 | 2.99 | 3.01 | 2.94 | -0.33% | 91,762 |
| Mar 24, 2026 | 3.14 | 3.20 | 2.93 | 3.02 | 2.94 | -6.50% | 284,238 |
| Mar 23, 2026 | 3.35 | 3.35 | 3.20 | 3.23 | 3.08 | 0.31% | 309,849 |
| Mar 20, 2026 | 3.33 | 3.34 | 3.21 | 3.22 | 3.07 | -3.30% | 138,586 |
| Mar 19, 2026 | 3.34 | 3.34 | 3.29 | 3.33 | 3.18 | 0.30% | 81,474 |
| Mar 18, 2026 | 3.21 | 3.34 | 3.21 | 3.32 | 3.17 | 3.43% | 203,742 |
| Mar 17, 2026 | 3.25 | 3.27 | 3.15 | 3.21 | 3.06 | 1.26% | 222,548 |
| Mar 16, 2026 | 3.10 | 3.17 | 3.07 | 3.17 | 3.02 | 2.26% | 72,632 |
| Mar 13, 2026 | 3.08 | 3.11 | 3.06 | 3.10 | 2.96 | 0.98% | 97,728 |
| Mar 12, 2026 | 3.03 | 3.08 | 3.02 | 3.07 | 2.93 | 0.66% | 122,190 |
| Mar 11, 2026 | 3.05 | 3.05 | 2.98 | 3.05 | 2.91 | 0.66% | 88,177 |
| Mar 10, 2026 | 3.02 | 3.05 | 3.00 | 3.03 | 2.89 | 1.00% | 105,077 |
| Mar 9, 2026 | 3.03 | 3.03 | 2.98 | 3.00 | 2.86 | -1.32% | 75,701 |
| Mar 6, 2026 | 2.98 | 3.05 | 2.98 | 3.04 | 2.90 | 1.33% | 92,163 |
| Mar 5, 2026 | 3.01 | 3.04 | 3.00 | 3.00 | 2.86 | -1.96% | 89,145 |
| Mar 4, 2026 | 3.01 | 3.09 | 3.00 | 3.06 | 2.92 | 1.66% | 159,716 |
| Mar 3, 2026 | 3.05 | 3.05 | 2.95 | 3.01 | 2.87 | -0.99% | 307,050 |
| Mar 2, 2026 | 3.20 | 3.23 | 3.00 | 3.04 | 2.90 | -7.03% | 393,721 |
| Feb 27, 2026 | 3.27 | 3.27 | 3.23 | 3.27 | 3.12 | 0.31% | 139,344 |
| Feb 26, 2026 | 3.21 | 3.27 | 3.21 | 3.26 | 3.11 | 1.56% | 127,778 |
| Feb 25, 2026 | 3.21 | 3.25 | 3.15 | 3.21 | 3.06 | 0.31% | 64,103 |
| Feb 24, 2026 | 3.27 | 3.30 | 3.20 | 3.20 | 3.05 | -2.74% | 87,176 |
| Feb 23, 2026 | 3.31 | 3.36 | 3.25 | 3.29 | 3.14 | -0.60% | 66,382 |
| Feb 20, 2026 | 3.34 | 3.38 | 3.25 | 3.31 | 3.16 | -3.78% | 101,946 |
| Feb 19, 2026 | 3.38 | 3.58 | 3.38 | 3.44 | 3.21 | 1.18% | 372,131 |
| Feb 18, 2026 | 3.24 | 3.40 | 3.24 | 3.40 | 3.18 | 4.94% | 537,757 |
| Feb 17, 2026 | 3.12 | 3.24 | 3.12 | 3.24 | 3.03 | 4.85% | 196,032 |
| Feb 13, 2026 | 3.06 | 3.14 | 3.06 | 3.09 | 2.89 | 0.32% | 116,002 |
| Feb 12, 2026 | 3.10 | 3.10 | 3.05 | 3.08 | 2.88 | - | 120,863 |