Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 09, 2026	2.960	2.990	2.940	2.960	92,035	+0.03(+1.02%)
Jan 08, 2026	2.960	2.969	2.900	2.930	46,172	+0.01(+0.17%)
Jan 07, 2026	2.970	2.970	2.890	2.925	90,707	-0.03(-0.85%)
Jan 06, 2026	2.970	2.970	2.930	2.950	61,355	+0.00(+0.00%)
Jan 05, 2026	2.920	2.950	2.900	2.950	95,699	+0.06(+1.97%)
Jan 02, 2026	2.900	2.946	2.870	2.893	86,139	-0.03(-1.09%)
Dec 31, 2025	2.980	3.020	2.870	2.925	213,953	-0.12(-3.78%)
Dec 30, 2025	2.980	3.050	2.960	3.040	236,074	+0.06(+2.01%)
Dec 29, 2025	2.880	2.980	2.873	2.980	229,518	+0.09(+3.11%)
Dec 26, 2025	2.900	2.900	2.860	2.890	127,201	+0.02(+0.87%)
Dec 24, 2025	2.870	2.896	2.860	2.865	41,758	+0.00(+0.00%)
Dec 23, 2025	2.850	2.910	2.850	2.865	88,190	+0.02(+0.53%)
Dec 22, 2025	2.870	2.890	2.840	2.850	95,396	+0.00(+0.18%)
Dec 19, 2025	2.850	2.890	2.840	2.845	56,005	-0.02(-0.87%)
Dec 18, 2025	2.940	2.940	2.850	2.870	79,813	-0.02(-0.69%)
Dec 17, 2025	2.920	2.930	2.850	2.890	83,958	-0.01(-0.52%)
Dec 16, 2025	2.900	2.933	2.890	2.905	47,385	+0.00(+0.17%)
Dec 15, 2025	2.900	2.900	2.850	2.900	120,070	+0.05(+1.75%)
Dec 12, 2025	2.900	2.900	2.830	2.850	58,010	+0.02(+0.71%)
Dec 11, 2025	2.850	2.950	2.800	2.830	173,788	-0.13(-4.39%)
Dec 10, 2025	2.920	2.960	2.920	2.960	95,642	+0.04(+1.35%)
Dec 09, 2025	2.950	2.990	2.921	2.921	54,654	-0.01(-0.32%)
Dec 08, 2025	2.920	2.980	2.905	2.930	74,486	-0.01(-0.34%)
Dec 05, 2025	2.990	2.990	2.940	2.940	61,431	+0.00(+0.00%)
Dec 04, 2025	2.940	2.986	2.940	2.940	62,942	+0.01(+0.34%)
Dec 03, 2025	2.930	2.960	2.920	2.930	127,871	+0.01(+0.24%)
Dec 02, 2025	2.910	2.960	2.900	2.923	86,917	-0.01(-0.24%)
Dec 01, 2025	2.960	3.020	2.890	2.930	112,641	+0.00(+0.00%)
Nov 28, 2025	2.950	2.960	2.920	2.930	94,664	+0.01(+0.34%)
Nov 26, 2025	2.840	2.930	2.832	2.920	89,856	+0.08(+2.82%)
Nov 25, 2025	2.810	2.850	2.810	2.840	60,451	+0.05(+1.79%)
Nov 24, 2025	2.900	2.914	2.730	2.790	278,460	-0.12(-4.12%)
Nov 21, 2025	2.910	3.000	2.910	2.910	173,036	-0.03(-1.02%)
Nov 20, 2025	2.989	2.999	2.911	2.940	185,590	+0.00(+0.00%)
Nov 19, 2025	2.960	3.028	2.940	2.940	156,264	-0.02(-0.66%)
Nov 18, 2025	2.969	2.999	2.946	2.960	144,421	+0.00(+0.00%)
Nov 17, 2025	2.969	2.969	2.940	2.960	122,630	-0.01(-0.23%)
Nov 14, 2025	2.950	2.969	2.940	2.966	65,758	+0.03(+0.90%)
Nov 13, 2025	2.940	2.969	2.920	2.940	86,690	+0.00(+0.00%)
Nov 12, 2025	2.940	2.969	2.891	2.940	87,048	+0.00(+0.00%)
Nov 11, 2025	2.960	2.969	2.927	2.940	72,938	-0.02(-0.66%)
Nov 10, 2025	2.969	2.989	2.930	2.960	50,884	+0.02(+0.73%)
Nov 07, 2025	2.911	2.969	2.862	2.938	164,433	+0.02(+0.60%)
Nov 06, 2025	2.833	2.920	2.833	2.920	97,796	+0.08(+2.75%)
Nov 05, 2025	2.852	2.901	2.813	2.842	119,931	-0.03(-1.19%)
Nov 04, 2025	2.901	2.911	2.862	2.877	58,452	-0.03(-1.01%)

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 Privacy Policy and Terms Of Service.

Financial News

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

Historical Prices

Popular Pages