Wednesday, November 25, 2009, 7:55am EST - Canadian Markets open in 1 hour and 35 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

Aberdeen Global Income Fund Inc. (FCO)

 On Nov 24: 12.65 USD   0.00 (0.00%)  
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*
24-Nov-09 12.66 12.66 12.60 12.65 27,600 12.65
23-Nov-09 12.58 12.72 12.54 12.64 24,200 12.64
20-Nov-09 12.50 12.55 12.41 12.45 34,200 12.45
19-Nov-09 12.47 12.50 12.45 12.50 29,900 12.50
18-Nov-09 12.41 12.50 12.40 12.50 37,100 12.50
17-Nov-09 12.25 12.38 12.25 12.38 20,700 12.38
16-Nov-09 12.25 12.36 12.22 12.35 26,700 12.35
13-Nov-09 12.32 12.32 12.15 12.27 26,900 12.27
12-Nov-09 12.32 12.34 12.20 12.26 20,900 12.26
11-Nov-09 12.37 12.37 12.29 12.34 35,500 12.34
10-Nov-09 12.16 12.30 12.16 12.29 18,800 12.29
9-Nov-09 12.11 12.23 12.10 12.22 14,700 12.22
6-Nov-09 11.93 12.12 11.90 12.05 22,600 12.05
5-Nov-09 12.00 12.07 11.95 12.07 29,600 12.07
4-Nov-09 11.82 11.95 11.74 11.95 32,600 11.95
3-Nov-09 11.45 11.75 11.45 11.72 19,500 11.72
2-Nov-09 11.76 11.76 11.43 11.55 44,500 11.55
30-Oct-09 11.71 11.91 11.65 11.70 42,200 11.70
29-Oct-09 11.77 11.83 11.70 11.81 34,700 11.81
28-Oct-09 12.07 12.07 11.31 11.53 127,500 11.53
28-Oct-09 $ 0.07 Cash Dividend
27-Oct-09 12.15 12.16 11.92 12.12 39,600 12.05
26-Oct-09 12.29 12.35 11.99 12.08 41,000 12.01
23-Oct-09 12.38 12.40 12.21 12.27 27,900 12.20
22-Oct-09 12.17 12.37 12.17 12.34 28,300 12.27
21-Oct-09 12.11 12.42 12.05 12.15 39,800 12.08
20-Oct-09 12.31 12.31 12.15 12.16 11,300 12.09
19-Oct-09 12.40 12.44 12.23 12.27 47,900 12.20
16-Oct-09 12.38 12.48 12.31 12.40 42,100 12.33
15-Oct-09 12.24 12.43 12.22 12.41 40,800 12.34
14-Oct-09 12.35 12.35 12.06 12.24 43,300 12.17
13-Oct-09 12.51 12.56 12.23 12.23 49,700 12.16
12-Oct-09 12.65 12.65 12.36 12.45 35,700 12.38
9-Oct-09 12.47 12.48 12.41 12.44 32,200 12.37
8-Oct-09 12.46 12.59 12.35 12.50 71,600 12.43
7-Oct-09 12.35 12.47 12.26 12.30 54,800 12.23
6-Oct-09 12.05 12.29 12.00 12.26 51,900 12.19
5-Oct-09 11.94 11.98 11.85 11.96 56,300 11.89
2-Oct-09 11.77 11.94 11.70 11.77 32,000 11.70
1-Oct-09 12.06 12.06 11.82 11.82 46,900 11.75
30-Sep-09 11.68 11.90 11.56 11.90 25,700 11.83
29-Sep-09 11.66 11.80 11.52 11.55 24,600 11.48
28-Sep-09 11.70 12.14 11.65 11.75 43,100 11.68
28-Sep-09 $ 0.07 Cash Dividend
25-Sep-09 11.66 11.80 11.54 11.80 42,300 11.66
24-Sep-09 11.85 11.85 11.53 11.60 39,200 11.46
23-Sep-09 11.75 11.94 11.75 11.80 50,300 11.66
22-Sep-09 11.60 11.80 11.60 11.73 51,000 11.59
21-Sep-09 11.44 11.60 11.42 11.60 46,400 11.46
18-Sep-09 11.50 11.50 11.40 11.48 30,200 11.35
17-Sep-09 11.44 11.55 11.40 11.45 48,300 11.32
16-Sep-09 11.50 11.54 11.41 11.45 31,100 11.32
15-Sep-09 11.30 11.49 11.15 11.40 43,600 11.27
14-Sep-09 10.93 11.29 10.93 11.29 56,500 11.16
11-Sep-09 11.09 11.12 11.03 11.04 36,400 10.91
10-Sep-09 11.02 11.12 10.88 11.06 32,600 10.93
9-Sep-09 11.03 11.04 10.98 11.00 11,600 10.87
8-Sep-09 11.20 11.20 10.97 11.00 20,800 10.87
4-Sep-09 10.92 10.96 10.89 10.95 20,500 10.82
3-Sep-09 10.90 10.99 10.86 10.92 33,600 10.79
2-Sep-09 10.64 10.85 10.58 10.85 30,100 10.72
1-Sep-09 10.71 10.77 10.68 10.68 15,100 10.56
31-Aug-09 10.75 10.79 10.75 10.76 4,800 10.63
28-Aug-09 11.00 11.00 10.70 10.83 31,500 10.70
27-Aug-09 10.75 10.76 10.65 10.75 18,900 10.62
27-Aug-09 $ 0.07 Cash Dividend
26-Aug-09 10.95 11.02 10.81 10.81 38,900 10.61
25-Aug-09 10.86 10.95 10.84 10.95 22,600 10.75
24-Aug-09 10.84 10.94 10.80 10.89 20,000 10.69
* 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