Tuesday, February 9, 2010, 11:27pm EST - Canadian Markets are closed.
To create a watchlist or portfolio of shares, Sign-in or Register

Aberdeen Global Income Fund Inc. (FCO)

 At 16:00 EST: 11.3101 USD  Up 0.1401 (1.25%)  
MORE ON FCO
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
9-Feb-10 11.26 11.33 11.20 11.31 28,200 11.31
8-Feb-10 11.19 11.26 10.98 11.17 23,200 11.17
5-Feb-10 11.83 11.83 10.76 11.25 107,000 11.25
4-Feb-10 12.00 12.05 11.80 11.83 35,600 11.83
3-Feb-10 11.99 12.10 11.99 12.03 7,000 12.03
2-Feb-10 11.78 12.01 11.78 12.00 26,400 12.00
1-Feb-10 11.89 11.93 11.70 11.85 38,500 11.85
29-Jan-10 11.93 12.02 11.61 11.90 61,900 11.90
28-Jan-10 12.15 12.18 12.00 12.00 27,000 12.00
27-Jan-10 12.10 12.14 12.02 12.14 12,700 12.14
27-Jan-10 $ 0.07 Cash Dividend
26-Jan-10 12.17 12.17 12.09 12.17 20,300 12.10
25-Jan-10 12.22 12.22 12.11 12.18 14,200 12.11
22-Jan-10 12.24 12.25 12.11 12.15 25,000 12.08
21-Jan-10 12.40 12.40 12.20 12.25 40,000 12.18
20-Jan-10 12.41 12.46 12.40 12.41 20,900 12.34
19-Jan-10 12.53 12.65 12.35 12.39 36,700 12.32
15-Jan-10 12.53 12.53 12.28 12.38 16,300 12.31
14-Jan-10 12.33 12.54 12.32 12.49 33,300 12.42
13-Jan-10 12.23 12.42 12.19 12.32 20,300 12.25
12-Jan-10 12.23 12.33 12.23 12.23 20,500 12.16
11-Jan-10 12.11 12.27 12.11 12.25 14,100 12.18
8-Jan-10 12.26 12.26 12.03 12.11 40,600 12.04
7-Jan-10 12.34 12.36 12.15 12.31 31,400 12.24
6-Jan-10 12.33 12.36 12.13 12.30 21,700 12.23
5-Jan-10 12.48 12.48 12.27 12.35 28,600 12.28
4-Jan-10 12.46 12.49 12.42 12.42 16,100 12.35
31-Dec-09 12.46 12.51 12.14 12.46 23,100 12.39
30-Dec-09 12.56 12.56 12.38 12.38 34,200 12.31
29-Dec-09 12.63 12.72 12.41 12.57 61,100 12.50
29-Dec-09 $ 0.07 Cash Dividend
28-Dec-09 12.40 12.42 12.37 12.40 12,800 12.26
24-Dec-09 12.37 12.39 12.31 12.36 6,200 12.22
23-Dec-09 12.16 12.36 12.16 12.35 8,900 12.21
22-Dec-09 11.90 12.28 11.90 12.15 70,200 12.01
21-Dec-09 12.12 12.12 11.91 11.96 24,200 11.82
18-Dec-09 12.20 12.22 12.07 12.10 21,800 11.96
17-Dec-09 12.35 12.36 12.15 12.23 25,800 12.09
16-Dec-09 12.53 12.53 12.20 12.35 55,700 12.21
15-Dec-09 12.50 12.59 12.44 12.52 17,800 12.38
14-Dec-09 12.47 12.51 12.46 12.51 41,100 12.37
11-Dec-09 12.54 12.56 12.41 12.52 19,100 12.38
10-Dec-09 12.45 12.49 12.38 12.47 16,000 12.33
9-Dec-09 12.54 12.54 12.33 12.33 40,500 12.19
8-Dec-09 12.58 12.71 12.50 12.50 34,700 12.36
7-Dec-09 12.77 12.77 12.67 12.69 24,900 12.55
4-Dec-09 12.72 12.78 12.67 12.74 18,100 12.60
3-Dec-09 12.63 12.76 12.63 12.70 19,000 12.56
2-Dec-09 12.59 12.76 12.59 12.71 25,900 12.57
1-Dec-09 12.78 12.78 12.66 12.75 16,200 12.61
30-Nov-09 12.64 12.68 12.61 12.67 23,500 12.53
27-Nov-09 12.44 12.72 12.44 12.67 5,700 12.53
25-Nov-09 12.64 12.72 12.50 12.71 7,000 12.57
25-Nov-09 $ 0.07 Cash Dividend
24-Nov-09 12.66 12.66 12.60 12.65 27,600 12.44
23-Nov-09 12.58 12.72 12.54 12.64 24,200 12.43
20-Nov-09 12.50 12.55 12.41 12.45 34,200 12.24
19-Nov-09 12.47 12.50 12.45 12.50 29,900 12.29
18-Nov-09 12.41 12.50 12.40 12.50 37,100 12.29
17-Nov-09 12.25 12.38 12.25 12.38 20,700 12.17
16-Nov-09 12.25 12.36 12.22 12.35 26,700 12.14
13-Nov-09 12.32 12.32 12.15 12.27 26,900 12.06
12-Nov-09 12.32 12.34 12.20 12.26 20,900 12.05
11-Nov-09 12.37 12.37 12.29 12.34 35,500 12.13
10-Nov-09 12.16 12.30 12.16 12.29 18,800 12.08
9-Nov-09 12.11 12.23 12.10 12.22 14,700 12.01
6-Nov-09 11.93 12.12 11.90 12.05 22,600 11.85
5-Nov-09 12.00 12.07 11.95 12.07 29,600 11.87
4-Nov-09 11.82 11.95 11.74 11.95 32,600 11.75
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices