abrdn Global Income Fund, Inc. (FCO)

2.6100
+0.0500 (1.95%)
NYSE · Last Trade: May 1st, 3:30 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For abrdn Global Income Fund, Inc. (FCO)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/20262.592.662.562.61168,1952.61
4/29/20262.662.692.532.56486,2652.56
4/28/20262.702.732.662.6779,7582.67
4/27/20262.682.782.662.71186,4992.71
4/24/20262.752.752.632.69283,5842.69
4/23/20262.802.832.732.73283,5662.73
4/22/20262.772.902.772.84237,5222.84
4/21/20262.852.952.812.81180,9212.74
4/20/20262.872.872.812.85197,3592.78
4/17/20262.822.912.822.85178,5782.78
4/16/20262.812.862.802.81147,4192.74
4/15/20262.822.862.812.82256,1082.75
4/14/20262.942.942.812.83622,8712.76
4/13/20263.063.223.063.14169,2593.06
4/10/20263.033.073.033.0492,3912.96
4/09/20263.033.093.033.0498,1972.96
4/08/20263.113.133.043.07146,1642.99
4/07/20263.143.143.093.0974,4963.01
4/06/20263.183.183.113.12115,7213.04
4/02/20263.113.193.053.19130,1043.11
4/01/20263.203.263.133.20127,9193.12
3/31/20263.063.183.063.15146,5413.07
3/30/20263.123.122.953.06277,7912.98
3/27/20263.113.113.043.1131,9133.03
3/26/20263.023.193.023.1071,9543.02
3/25/20263.033.102.993.0191,7632.94
3/24/20263.143.202.933.02284,2382.94
3/23/20263.353.353.203.23309,8493.08
3/20/20263.333.343.213.22138,5873.07
3/19/20263.343.343.293.3381,4753.18
3/18/20263.213.343.213.32202,9463.17
3/17/20263.253.273.153.21222,3993.06
3/16/20263.103.173.073.1772,6333.02
3/13/20263.083.113.063.1097,7302.96
3/12/20263.033.083.023.07122,1932.93
3/11/20263.053.052.983.0588,0082.91
3/10/20263.023.053.003.03105,0772.89
3/09/20263.033.032.983.0075,7022.86
3/06/20262.983.052.983.0492,1642.90
3/05/20263.013.043.003.0085,1092.86
3/04/20263.013.093.003.06159,7092.92
3/03/20263.053.052.953.01307,0502.87
3/02/20263.203.233.003.04392,7532.90
2/27/20263.273.273.233.27139,3453.12
2/26/20263.213.273.213.26127,7153.11
2/25/20263.213.253.153.2163,2123.06
2/24/20263.273.303.203.2086,9763.05
2/23/20263.313.363.253.2966,3513.14
2/20/20263.343.383.253.31101,9463.16
2/19/20263.383.583.383.44372,0803.21
2/18/20263.243.403.243.40537,7073.18
2/17/20263.123.243.123.24193,8853.03
2/13/20263.063.143.063.09116,0022.89
2/12/20263.103.103.053.08120,8432.88
2/11/20263.093.093.063.0884,2092.88
2/10/20263.083.103.043.0775,9312.87
2/09/20263.123.123.083.1074,3982.90
2/06/20263.083.103.053.1054,9842.90
2/05/20263.043.083.033.0360,7492.83
2/04/20263.113.153.013.10233,6032.90
2/03/20263.183.193.073.10225,5642.90
2/02/20263.123.263.123.19280,4212.98