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 )

5.970 +0.030 (+0.51%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 5.970 6.006 5.960 5.970 47,021 +0.03(+0.51%)
Feb 13, 2025 6.000 6.011 5.920 5.940 79,225 -0.06(-1.00%)
Feb 12, 2025 5.980 6.030 5.960 6.000 27,027 +0.02(+0.33%)
Feb 11, 2025 6.000 6.030 5.950 5.980 76,604 +0.00(+0.00%)
Feb 10, 2025 6.090 6.110 5.970 5.980 59,073 -0.05(-0.83%)
Feb 07, 2025 6.090 6.131 6.020 6.030 92,249 -0.02(-0.33%)
Feb 06, 2025 6.040 6.100 6.040 6.050 60,195 +0.01(+0.17%)
Feb 05, 2025 6.070 6.260 6.030 6.040 143,516 -0.01(-0.17%)
Feb 04, 2025 6.080 6.100 6.010 6.050 135,668 +0.02(+0.33%)
Feb 03, 2025 6.100 6.190 6.010 6.030 175,245 -0.05(-0.82%)
Jan 31, 2025 6.150 6.180 6.070 6.080 68,771 -0.01(-0.16%)
Jan 30, 2025 6.180 6.260 6.090 6.090 99,694 -0.07(-1.14%)
Jan 29, 2025 6.150 6.190 6.130 6.160 48,259 +0.00(+0.00%)
Jan 28, 2025 6.240 6.269 6.151 6.160 85,007 -0.05(-0.81%)
Jan 27, 2025 6.210 6.280 6.151 6.210 86,091 -0.07(-1.11%)
Jan 24, 2025 6.290 6.430 6.167 6.280 215,274 +0.02(+0.32%)
Jan 23, 2025 5.993 6.537 5.957 6.260 625,313 +0.29(+4.80%)
Jan 22, 2025 5.934 6.003 5.934 5.973 48,736 +0.04(+0.67%)
Jan 21, 2025 5.934 5.953 5.894 5.934 88,216 +0.02(+0.33%)
Jan 17, 2025 5.924 5.924 5.855 5.914 32,853 +0.06(+1.01%)
Jan 16, 2025 5.855 5.904 5.845 5.855 38,957 -0.06(-1.00%)
Jan 15, 2025 5.864 5.914 5.864 5.914 60,341 +0.10(+1.70%)
Jan 14, 2025 5.815 5.878 5.815 5.815 35,932 +0.02(+0.34%)
Jan 13, 2025 5.756 5.884 5.696 5.795 42,225 +0.09(+1.56%)
Jan 10, 2025 5.736 5.805 5.686 5.706 81,166 -0.02(-0.35%)
Jan 08, 2025 5.686 5.736 5.667 5.726 51,729 +0.05(+0.87%)
Jan 07, 2025 5.835 5.835 5.647 5.677 125,642 -0.13(-2.21%)
Jan 06, 2025 5.864 5.864 5.785 5.805 72,162 -0.06(-1.01%)
Jan 03, 2025 5.855 5.963 5.855 5.864 70,119 -0.01(-0.17%)
Jan 02, 2025 5.884 5.924 5.825 5.874 42,293 +0.04(+0.68%)
Dec 31, 2024 5.835 0 +0.05(+0.85%)
Dec 30, 2024 5.785 5.884 5.785 5.785 66,958 -0.06(-1.02%)
Dec 27, 2024 5.913 5.952 5.845 5.845 48,876 -0.07(-1.24%)
Dec 26, 2024 5.923 5.933 5.913 5.918 43,602 +0.00(+0.08%)
Dec 24, 2024 5.894 5.942 5.859 5.913 23,413 +0.05(+0.83%)
Dec 23, 2024 5.864 5.991 5.845 5.864 39,094 +0.02(+0.33%)
Dec 20, 2024 5.825 5.884 5.777 5.845 68,967 +0.08(+1.46%)
Dec 19, 2024 5.747 5.894 5.630 5.761 212,998 +0.06(+1.10%)
Dec 18, 2024 5.815 5.825 5.688 5.698 39,063 -0.11(-1.85%)
Dec 17, 2024 5.815 5.830 5.766 5.806 45,057 +0.02(+0.34%)
Dec 16, 2024 5.952 5.952 5.751 5.786 52,532 +0.10(+1.72%)
Dec 13, 2024 5.718 5.798 5.688 5.688 28,372 -0.04(-0.68%)
Dec 12, 2024 5.757 5.766 5.718 5.727 18,337 -0.04(-0.76%)
Dec 11, 2024 5.747 5.815 5.678 5.771 47,770 -0.02(-0.42%)
Dec 10, 2024 5.845 5.845 5.786 5.796 39,131 +0.02(+0.34%)
Dec 09, 2024 5.845 5.845 5.776 5.776 52,156 -0.04(-0.67%)
Dec 06, 2024 5.825 5.850 5.806 5.815 41,902 -0.02(-0.42%)
Dec 05, 2024 5.835 5.864 5.815 5.840 21,180 -0.03(-0.49%)
Dec 04, 2024 5.825 5.874 5.825 5.869 37,447 +0.00(+0.08%)
Dec 03, 2024 5.854 5.874 5.815 5.864 54,713 +0.04(+0.67%)
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 and Conditions.