Financial News

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

5.860 -0.030 (-0.51%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 4.790 4.869 4.769 4.820 108,729 -0.01(-0.21%)
Dec 29, 2022 4.770 4.830 4.750 4.830 84,375 +0.04(+0.84%)
Dec 28, 2022 4.840 4.840 4.790 4.790 40,245 -0.03(-0.52%)
Dec 27, 2022 4.800 4.850 4.780 4.815 34,407 +0.04(+0.73%)
Dec 23, 2022 4.760 4.800 4.740 4.780 52,585 +0.03(+0.63%)
Dec 22, 2022 4.780 4.780 4.700 4.750 33,149 -0.03(-0.63%)
Dec 21, 2022 4.740 4.806 4.740 4.780 37,643 +0.04(+0.84%)
Dec 20, 2022 4.770 4.790 4.710 4.740 54,383 -0.04(-0.84%)
Dec 19, 2022 4.760 4.800 4.750 4.780 56,200 +0.02(+0.42%)
Dec 16, 2022 4.780 4.800 4.730 4.760 27,252 -0.02(-0.42%)
Dec 15, 2022 4.760 4.780 4.730 4.780 51,532 +0.01(+0.21%)
Dec 14, 2022 4.780 4.780 4.710 4.770 43,601 +0.03(+0.74%)
Dec 13, 2022 4.680 4.760 4.650 4.735 115,283 +0.08(+1.61%)
Dec 12, 2022 4.690 4.690 4.650 4.660 29,248 +0.00(+0.11%)
Dec 09, 2022 4.620 4.670 4.620 4.655 56,923 -0.01(-0.32%)
Dec 08, 2022 4.660 4.670 4.660 4.670 29,364 +0.01(+0.21%)
Dec 07, 2022 4.640 4.670 4.620 4.660 89,545 +0.04(+0.87%)
Dec 06, 2022 4.640 4.640 4.610 4.620 46,504 +0.03(+0.65%)
Dec 05, 2022 4.600 4.640 4.530 4.590 73,660 -0.01(-0.22%)
Dec 02, 2022 4.550 4.600 4.536 4.600 52,841 +0.05(+1.10%)
Dec 01, 2022 4.530 4.550 4.510 4.550 57,995 +0.02(+0.44%)
Nov 30, 2022 4.580 4.580 4.520 4.530 115,732 +0.00(+0.00%)
Nov 29, 2022 4.510 4.530 4.490 4.530 55,696 +0.02(+0.44%)
Nov 28, 2022 4.560 4.590 4.490 4.510 47,500 +0.01(+0.22%)
Nov 25, 2022 4.510 4.550 4.500 4.500 42,912 -0.01(-0.22%)
Nov 23, 2022 4.544 4.584 4.480 4.510 41,926 -0.03(-0.66%)
Nov 22, 2022 4.540 4.580 4.490 4.540 41,184 +0.01(+0.30%)
Nov 21, 2022 4.540 4.560 4.510 4.526 50,135 -0.07(-1.60%)
Nov 18, 2022 4.600 4.650 4.580 4.600 63,453 +0.01(+0.22%)
Nov 17, 2022 4.580 4.610 4.560 4.590 55,602 -0.02(-0.43%)
Nov 16, 2022 4.640 4.660 4.590 4.610 71,732 -0.01(-0.22%)
Nov 15, 2022 4.600 4.625 4.590 4.620 176,371 +0.07(+1.54%)
Nov 14, 2022 4.520 4.601 4.520 4.550 70,387 +0.03(+0.66%)
Nov 11, 2022 4.650 4.690 4.500 4.520 66,468 +0.01(+0.22%)
Nov 10, 2022 4.480 4.550 4.431 4.510 85,999 +0.12(+2.73%)
Nov 09, 2022 4.460 4.463 4.390 4.390 21,954 -0.09(-2.01%)
Nov 08, 2022 4.550 4.580 4.480 4.480 29,424 -0.03(-0.67%)
Nov 07, 2022 4.590 4.620 4.510 4.510 34,938 -0.03(-0.66%)
Nov 04, 2022 4.480 4.540 4.461 4.540 45,596 +0.09(+2.02%)
Nov 03, 2022 4.470 4.580 4.410 4.450 40,340 -0.02(-0.45%)
Nov 02, 2022 4.540 4.590 4.470 4.470 29,677 -0.07(-1.54%)
Nov 01, 2022 4.560 4.590 4.500 4.540 69,733 +0.04(+0.89%)
Oct 31, 2022 4.450 4.510 4.390 4.500 50,604 +0.09(+2.04%)
Oct 28, 2022 4.350 4.420 4.320 4.410 38,997 +0.11(+2.56%)
Oct 27, 2022 4.320 4.365 4.300 4.300 54,028 -0.03(-0.69%)
Oct 26, 2022 4.350 4.390 4.330 4.330 36,328 -0.03(-0.69%)
Oct 25, 2022 4.370 4.410 4.340 4.360 76,351 +0.02(+0.46%)
Oct 24, 2022 4.390 4.440 4.340 4.340 34,624 -0.07(-1.59%)
Oct 21, 2022 4.500 4.500 4.360 4.410 38,942 -0.09(-2.00%)
Oct 20, 2022 4.540 4.620 4.500 4.500 45,386 -0.03(-0.66%)
Oct 19, 2022 4.600 4.620 4.530 4.530 30,706 -0.04(-0.88%)
Oct 18, 2022 4.610 4.650 4.560 4.570 49,470 +0.00(+0.00%)
Oct 17, 2022 4.610 4.620 4.550 4.570 35,247 +0.05(+1.11%)
Oct 14, 2022 4.550 4.550 4.500 4.520 33,992 +0.00(+0.00%)
Oct 13, 2022 4.410 4.540 4.400 4.520 40,175 -0.02(-0.44%)
Oct 12, 2022 4.510 4.550 4.510 4.540 26,450 +0.01(+0.30%)
Oct 11, 2022 4.590 4.590 4.521 4.527 43,396 -0.02(-0.52%)
Oct 10, 2022 4.550 4.650 4.501 4.550 33,136 +0.00(+0.00%)
Oct 07, 2022 4.620 4.655 4.550 4.550 32,792 -0.08(-1.73%)
Oct 06, 2022 4.780 4.796 4.630 4.630 73,192 -0.15(-3.14%)
Oct 05, 2022 4.770 4.840 4.760 4.780 39,371 -0.02(-0.42%)
Oct 04, 2022 4.800 4.860 4.800 4.800 53,768 +0.05(+1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback