abrdn Global Income Fund, Inc. (FCO)
NYSEAMERICAN: FCO · Real-Time Price · USD
2.560
-0.030 (-1.16%)
May 15, 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 |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 2.59 | 2.60 | 2.56 | 2.56 | 2.56 | -1.16% | 62,897 |
| May 14, 2026 | 2.57 | 2.61 | 2.57 | 2.59 | 2.59 | 0.39% | 95,078 |
| May 13, 2026 | 2.57 | 2.61 | 2.57 | 2.58 | 2.58 | - | 120,246 |
| May 12, 2026 | 2.55 | 2.60 | 2.53 | 2.58 | 2.58 | 1.98% | 127,808 |
| May 11, 2026 | 2.51 | 2.59 | 2.51 | 2.53 | 2.53 | -2.32% | 258,517 |
| May 8, 2026 | 2.56 | 2.59 | 2.52 | 2.59 | 2.59 | 2.37% | 74,040 |
| May 7, 2026 | 2.56 | 2.60 | 2.52 | 2.53 | 2.53 | -0.78% | 127,885 |
| May 6, 2026 | 2.58 | 2.60 | 2.51 | 2.55 | 2.55 | -0.78% | 202,581 |
| May 5, 2026 | 2.59 | 2.64 | 2.54 | 2.57 | 2.57 | -1.91% | 87,984 |
| May 4, 2026 | 2.64 | 2.65 | 2.54 | 2.62 | 2.62 | -0.76% | 143,607 |
| May 1, 2026 | 2.61 | 2.66 | 2.59 | 2.64 | 2.64 | 1.15% | 131,225 |
| Apr 30, 2026 | 2.59 | 2.66 | 2.56 | 2.61 | 2.61 | 1.95% | 168,198 |
| Apr 29, 2026 | 2.66 | 2.69 | 2.53 | 2.56 | 2.56 | -4.12% | 486,280 |
| Apr 28, 2026 | 2.70 | 2.73 | 2.66 | 2.67 | 2.67 | -1.48% | 79,758 |
| Apr 27, 2026 | 2.68 | 2.78 | 2.66 | 2.71 | 2.71 | 0.74% | 186,549 |
| Apr 24, 2026 | 2.75 | 2.75 | 2.63 | 2.69 | 2.69 | -1.47% | 283,583 |
| Apr 23, 2026 | 2.80 | 2.83 | 2.73 | 2.73 | 2.73 | -3.87% | 284,552 |
| Apr 22, 2026 | 2.77 | 2.90 | 2.77 | 2.84 | 2.84 | 1.07% | 237,523 |
| Apr 21, 2026 | 2.85 | 2.95 | 2.81 | 2.81 | 2.74 | -1.40% | 180,920 |
| 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 | 2.97 | - | 92,390 |
| Apr 9, 2026 | 3.03 | 3.09 | 3.03 | 3.04 | 2.97 | -0.98% | 98,246 |
| Apr 8, 2026 | 3.11 | 3.13 | 3.05 | 3.07 | 3.00 | -0.65% | 146,168 |
| Apr 7, 2026 | 3.14 | 3.14 | 3.09 | 3.09 | 3.02 | -0.96% | 74,525 |
| Apr 6, 2026 | 3.18 | 3.18 | 3.11 | 3.12 | 3.05 | -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 | 2.99 | -1.61% | 277,791 |
| Mar 27, 2026 | 3.11 | 3.11 | 3.04 | 3.11 | 3.04 | 0.32% | 31,912 |
| Mar 26, 2026 | 3.02 | 3.19 | 3.02 | 3.10 | 3.03 | 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 | 2.95 | -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 |