abrdn Global Income Fund, Inc. (FCO)

3.1600
-0.0100 (-0.32%)
NYSE · Last Trade: Feb 1st, 8:23 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For abrdn Global Income Fund, Inc. (FCO)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/20263.193.193.113.16178,8963.16
1/29/20263.173.193.123.1774,9713.17
1/28/20263.113.193.113.14134,6433.14
1/27/20263.123.193.083.19108,9733.19
1/26/20263.123.123.043.12200,7653.12
1/23/20263.093.163.033.14225,4223.14
1/22/20263.123.163.103.16271,1613.09
1/21/20263.063.103.033.08230,6673.01
1/20/20263.033.043.003.03222,4062.96
1/16/20263.033.063.013.04238,0162.97
1/15/20263.023.052.983.00168,4602.93
1/14/20262.942.992.942.9988,4902.92
1/13/20262.933.042.902.9592,9952.88
1/12/20262.982.992.902.95231,2962.88
1/09/20262.962.992.942.9692,2502.89
1/08/20262.962.972.902.9346,1722.87
1/07/20262.972.972.892.9290,7072.86
1/06/20262.972.972.932.9561,3552.88
1/05/20262.922.952.902.9595,6992.88
1/02/20262.902.952.872.8986,1392.83
12/31/20252.983.022.872.92213,9532.86
12/30/20252.983.052.963.04236,0742.90
12/29/20252.882.982.872.98229,5182.85
12/26/20252.902.902.862.89127,2012.76
12/24/20252.872.902.862.8741,7582.74
12/23/20252.852.912.852.8788,1902.74
12/22/20252.872.892.842.8595,3962.72
12/19/20252.852.892.842.8556,0052.72
12/18/20252.942.942.852.8779,8132.74
12/17/20252.922.932.852.8983,9582.76
12/16/20252.902.932.892.9047,3852.78
12/15/20252.902.902.852.90120,0702.77
12/12/20252.902.902.832.8558,0102.72
12/11/20252.852.952.802.83173,7882.70
12/10/20252.922.962.922.9695,6422.83
12/09/20252.952.992.922.9254,6542.79
12/08/20252.922.982.902.9374,4862.80
12/05/20252.992.992.942.9461,4312.81
12/04/20252.942.992.942.9462,9422.81
12/03/20252.932.962.922.93127,8712.80
12/02/20252.912.962.902.9286,9172.79
12/01/20252.963.022.892.93112,6412.80
11/28/20252.952.962.922.9394,6642.80
11/26/20252.842.932.832.9289,8562.79
11/25/20252.812.852.812.8460,4512.71
11/24/20252.902.912.732.79278,4602.67
11/21/20252.913.002.912.91173,0362.78
11/20/20253.063.072.983.01181,2742.81
11/19/20253.033.103.013.01152,6302.81
11/18/20253.043.073.023.03141,0632.83
11/17/20253.043.043.013.03119,7792.83
11/14/20253.023.043.013.0464,2292.83
11/13/20253.013.042.993.0184,6742.81
11/12/20253.013.042.963.0185,0242.81
11/11/20253.033.043.003.0171,2422.81
11/10/20253.043.063.003.0349,7012.83
11/07/20252.983.042.933.01160,6092.81
11/06/20252.902.992.902.9995,5222.79
11/05/20252.922.972.882.91117,1422.72
11/04/20252.972.982.932.9457,0932.75
11/03/20252.902.982.902.9890,4822.78