Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Global Income Fund, Inc. (NY:FCO)

6.170 -0.010 (-0.16%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2025 6.130 6.250 6.120 6.180 68,013 -0.10(-1.59%)
May 21, 2025 6.330 6.400 6.250 6.280 127,237 -0.05(-0.79%)
May 20, 2025 6.290 6.390 6.290 6.330 84,835 +0.04(+0.64%)
May 19, 2025 6.240 6.320 6.220 6.290 61,238 +0.02(+0.32%)
May 16, 2025 6.240 6.310 6.220 6.270 51,919 +0.04(+0.64%)
May 15, 2025 6.250 6.290 6.200 6.230 26,710 -0.01(-0.16%)
May 14, 2025 6.220 6.330 6.180 6.240 105,298 +0.01(+0.16%)
May 13, 2025 6.170 6.250 6.170 6.230 55,944 +0.07(+1.14%)
May 12, 2025 6.190 6.240 6.130 6.160 77,263 +0.08(+1.32%)
May 09, 2025 6.160 6.210 6.080 6.080 97,325 -0.05(-0.82%)
May 08, 2025 6.180 6.250 6.110 6.130 94,367 -0.03(-0.49%)
May 07, 2025 6.080 6.220 6.070 6.160 118,032 +0.11(+1.82%)
May 06, 2025 6.000 6.240 5.960 6.050 154,002 +0.08(+1.34%)
May 05, 2025 6.060 6.150 5.970 5.970 109,728 -0.08(-1.32%)
May 02, 2025 5.970 6.170 5.968 6.050 102,978 +0.09(+1.51%)
May 01, 2025 5.940 6.000 5.930 5.960 35,384 +0.06(+1.02%)
Apr 30, 2025 5.990 6.000 5.880 5.900 38,802 -0.07(-1.17%)
Apr 29, 2025 6.000 6.040 5.900 5.970 83,347 +0.06(+1.02%)
Apr 28, 2025 5.950 5.960 5.910 5.910 25,118 +0.03(+0.51%)
Apr 25, 2025 5.910 5.950 5.846 5.880 20,892 +0.00(+0.00%)
Apr 24, 2025 5.880 5.910 5.870 5.880 38,807 +0.02(+0.34%)
Apr 23, 2025 5.890 5.970 5.850 5.860 36,329 +0.05(+0.86%)
Apr 22, 2025 5.800 5.869 5.761 5.810 22,409 +0.06(+1.03%)
Apr 21, 2025 5.741 5.790 5.711 5.751 58,486 -0.01(-0.17%)
Apr 17, 2025 5.751 5.828 5.731 5.761 27,457 +0.04(+0.69%)
Apr 16, 2025 5.741 5.786 5.642 5.721 50,681 -0.01(-0.17%)
Apr 15, 2025 5.691 5.840 5.691 5.731 43,077 +0.04(+0.69%)
Apr 14, 2025 5.691 5.790 5.691 5.691 70,509 +0.00(+0.00%)
Apr 11, 2025 5.573 5.780 5.563 5.691 90,251 +0.06(+1.05%)
Apr 10, 2025 5.691 5.840 5.593 5.632 92,393 -0.16(-2.73%)
Apr 09, 2025 5.533 5.873 5.484 5.790 99,693 +0.13(+2.27%)
Apr 08, 2025 5.780 5.909 5.652 5.662 100,532 -0.05(-0.86%)
Apr 07, 2025 5.514 5.869 5.237 5.711 272,649 +0.03(+0.52%)
Apr 04, 2025 5.899 5.927 5.632 5.682 265,034 -0.30(-4.96%)
Apr 03, 2025 5.938 6.067 5.889 5.978 109,800 -0.10(-1.63%)
Apr 02, 2025 6.047 6.087 5.998 6.077 40,624 +0.00(+0.00%)
Apr 01, 2025 5.958 6.106 5.948 6.077 54,885 +0.14(+2.33%)
Mar 31, 2025 5.958 5.988 5.859 5.938 76,811 -0.02(-0.33%)
Mar 28, 2025 5.968 6.067 5.958 5.958 58,105 +0.02(+0.33%)
Mar 27, 2025 5.978 5.988 5.938 5.938 26,247 -0.04(-0.66%)
Mar 26, 2025 6.067 6.067 5.958 5.978 89,000 -0.08(-1.30%)
Mar 25, 2025 6.047 6.087 5.998 6.057 39,456 +0.01(+0.16%)
Mar 24, 2025 6.057 6.103 6.018 6.047 86,820 +0.05(+0.81%)
Mar 21, 2025 5.998 6.057 5.949 5.998 34,912 +0.04(+0.66%)
Mar 20, 2025 6.047 6.047 5.959 5.959 47,717 -0.06(-0.97%)
Mar 19, 2025 5.998 6.086 5.969 6.018 72,186 +0.02(+0.33%)
Mar 18, 2025 6.086 6.086 5.979 5.998 90,663 +0.05(+0.82%)
Mar 17, 2025 5.910 6.008 5.910 5.949 114,390 +0.05(+0.83%)
Mar 14, 2025 5.910 5.924 5.862 5.901 27,226 +0.01(+0.17%)
Mar 13, 2025 5.842 5.930 5.793 5.891 57,357 +0.02(+0.33%)
Mar 12, 2025 5.813 5.901 5.764 5.871 94,766 +0.11(+1.86%)
Mar 11, 2025 5.862 5.893 5.744 5.764 73,121 -0.09(-1.50%)
Mar 10, 2025 5.881 5.930 5.852 5.852 80,896 -0.03(-0.50%)
Mar 07, 2025 5.910 5.920 5.871 5.881 43,477 -0.04(-0.66%)
Mar 06, 2025 5.930 5.930 5.881 5.920 38,637 +0.02(+0.33%)
Mar 05, 2025 5.910 5.930 5.871 5.901 20,889 -0.04(-0.66%)
Mar 04, 2025 5.881 5.940 5.862 5.940 84,948 +0.07(+1.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.