Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
abrdn Global Income Fund, Inc.
(NY:
FCO
)
5.800
-0.040 (-0.68%)
Official Closing Price
Updated: 8:00 PM EDT, Aug 23, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 23, 2024
5.840
5.850
5.720
5.800
53,627
-0.11(-1.86%)
Aug 22, 2024
5.830
5.920
5.780
5.910
107,147
+0.10(+1.71%)
Aug 21, 2024
5.900
5.950
5.770
5.811
65,233
-0.05(-0.93%)
Aug 20, 2024
5.820
5.930
5.750
5.865
96,647
+0.03(+0.43%)
Aug 19, 2024
5.790
5.850
5.670
5.840
62,757
+0.07(+1.21%)
Aug 16, 2024
5.450
5.830
5.450
5.770
276,987
+0.04(+0.70%)
Aug 15, 2024
5.690
5.800
5.650
5.730
143,942
+0.06(+1.06%)
Aug 14, 2024
5.630
5.730
5.630
5.670
38,292
+0.00(+0.00%)
Aug 13, 2024
5.690
5.710
5.600
5.670
55,567
+0.02(+0.35%)
Aug 12, 2024
5.560
5.690
5.560
5.650
28,551
+0.12(+2.17%)
Aug 09, 2024
5.370
5.640
5.340
5.530
192,342
+0.18(+3.36%)
Aug 08, 2024
6.000
6.070
5.300
5.350
434,661
-0.60(-10.08%)
Aug 07, 2024
6.030
6.030
5.940
5.950
99,725
-0.11(-1.82%)
Aug 06, 2024
5.720
6.120
5.680
6.060
265,508
+0.39(+6.88%)
Aug 05, 2024
5.650
5.859
5.632
5.670
117,993
-0.26(-4.38%)
Aug 02, 2024
5.840
5.950
5.800
5.930
58,940
+0.09(+1.54%)
Aug 01, 2024
5.910
6.124
5.820
5.840
120,778
-0.19(-3.15%)
Jul 31, 2024
5.940
6.140
5.864
6.030
70,493
+0.15(+2.55%)
Jul 30, 2024
5.820
5.880
5.810
5.880
59,410
+0.10(+1.73%)
Jul 29, 2024
5.880
5.880
5.699
5.780
73,385
-0.03(-0.52%)
Jul 26, 2024
5.840
5.950
5.630
5.810
169,866
+0.05(+0.87%)
Jul 25, 2024
6.140
6.200
5.710
5.760
155,780
-0.38(-6.22%)
Jul 24, 2024
6.230
6.320
6.120
6.142
83,172
-0.05(-0.78%)
Jul 23, 2024
6.220
6.239
6.042
6.190
126,354
-0.01(-0.16%)
Jul 22, 2024
6.131
6.210
6.107
6.200
81,865
+0.06(+0.97%)
Jul 19, 2024
6.091
6.141
6.091
6.141
35,217
+0.04(+0.65%)
Jul 18, 2024
6.081
6.101
6.037
6.101
41,317
+0.05(+0.82%)
Jul 17, 2024
6.022
6.120
5.953
6.052
63,894
+0.02(+0.33%)
Jul 16, 2024
5.943
6.032
5.928
6.032
65,030
+0.10(+1.67%)
Jul 15, 2024
5.903
5.982
5.888
5.933
78,867
+0.03(+0.50%)
Jul 12, 2024
5.903
5.933
5.903
5.903
30,268
+0.00(+0.00%)
Jul 11, 2024
5.814
5.923
5.814
5.903
49,151
+0.06(+0.95%)
Jul 10, 2024
5.864
5.883
5.735
5.848
45,846
-0.01(-0.10%)
Jul 09, 2024
5.874
5.883
5.735
5.854
56,344
+0.01(+0.17%)
Jul 08, 2024
5.844
5.903
5.686
5.844
19,513
-0.07(-1.17%)
Jul 05, 2024
5.883
5.933
5.883
5.913
42,134
-0.02(-0.33%)
Jul 03, 2024
5.696
5.933
5.696
5.933
33,744
+0.04(+0.67%)
Jul 02, 2024
5.725
5.893
5.686
5.893
61,536
+0.16(+2.76%)
Jul 01, 2024
5.725
5.814
5.725
5.735
63,063
-0.01(-0.12%)
Jun 28, 2024
5.814
5.814
5.705
5.742
46,054
-0.07(-1.24%)
Jun 27, 2024
5.735
5.874
5.715
5.814
38,059
+0.18(+3.16%)
Jun 26, 2024
5.646
5.654
5.616
5.636
21,498
+0.01(+0.18%)
Jun 25, 2024
5.636
5.725
5.616
5.626
78,137
-0.06(-1.04%)
Jun 24, 2024
5.735
5.750
5.686
5.686
26,440
-0.05(-0.86%)
Jun 21, 2024
5.735
5.824
5.676
5.735
27,336
-0.08(-1.36%)
Jun 20, 2024
5.834
5.883
5.814
5.814
56,322
-0.01(-0.17%)
Jun 18, 2024
5.863
5.883
5.814
5.824
48,903
+0.01(+0.17%)
Jun 17, 2024
5.756
5.834
5.726
5.814
54,436
+0.09(+1.54%)
Jun 14, 2024
5.619
5.804
5.619
5.726
33,495
-0.03(-0.51%)
Jun 13, 2024
5.756
5.824
5.709
5.756
51,750
+0.08(+1.38%)
Jun 12, 2024
5.658
5.687
5.647
5.677
18,917
+0.03(+0.52%)
Jun 11, 2024
5.619
5.658
5.619
5.648
23,451
+0.03(+0.52%)
Jun 10, 2024
5.550
5.638
5.550
5.619
27,344
+0.03(+0.52%)
Jun 07, 2024
5.521
5.599
5.521
5.590
41,462
+0.04(+0.70%)
Jun 06, 2024
5.521
5.570
5.521
5.550
36,666
+0.02(+0.35%)
Jun 05, 2024
5.531
5.589
5.511
5.531
31,056
-0.03(-0.53%)
Jun 04, 2024
5.511
5.571
5.502
5.560
46,937
+0.07(+1.25%)
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
.