abrdn Global Income Fund, Inc. (FCO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 5.59 | 5.59 | 5.47 | 5.47 | 5.47 | 47,363 |
| Apr 29, 2024 | 5.55 | 5.55 | 5.48 | 5.55 | 5.55 | 41,400 |
| Apr 26, 2024 | 5.47 | 5.65 | 5.46 | 5.57 | 5.57 | 122,600 |
| Apr 25, 2024 | 5.49 | 5.49 | 5.37 | 5.47 | 5.47 | 26,100 |
| Apr 24, 2024 | 5.52 | 5.54 | 5.46 | 5.49 | 5.49 | 49,500 |
| Apr 23, 2024 | 5.44 | 5.58 | 5.44 | 5.52 | 5.52 | 30,500 |
| Apr 22, 2024 | 5.45 | 5.51 | 5.41 | 5.42 | 5.42 | 70,800 |
| Apr 22, 2024 | 0.07 Dividend | |||||
| Apr 19, 2024 | 5.63 | 5.63 | 5.51 | 5.51 | 5.44 | 33,500 |
| Apr 18, 2024 | 5.53 | 5.55 | 5.44 | 5.50 | 5.43 | 63,100 |
| Apr 17, 2024 | 5.40 | 5.50 | 5.39 | 5.50 | 5.43 | 64,700 |
| Apr 16, 2024 | 5.39 | 5.44 | 5.31 | 5.38 | 5.31 | 56,300 |
| Apr 15, 2024 | 5.41 | 5.48 | 5.35 | 5.42 | 5.35 | 50,300 |
| Apr 12, 2024 | 5.31 | 5.35 | 5.30 | 5.33 | 5.26 | 50,400 |
| Apr 11, 2024 | 5.46 | 5.51 | 5.24 | 5.31 | 5.24 | 191,300 |
| Apr 10, 2024 | 5.55 | 5.55 | 5.47 | 5.48 | 5.41 | 63,600 |
| Apr 09, 2024 | 5.54 | 5.54 | 5.47 | 5.49 | 5.42 | 28,800 |
| Apr 08, 2024 | 5.45 | 5.50 | 5.45 | 5.48 | 5.41 | 45,700 |
| Apr 05, 2024 | 5.45 | 5.47 | 5.38 | 5.45 | 5.38 | 44,800 |
| Apr 04, 2024 | 5.48 | 5.48 | 5.43 | 5.44 | 5.37 | 31,000 |
| Apr 03, 2024 | 5.45 | 5.46 | 5.40 | 5.42 | 5.35 | 44,600 |
| Apr 02, 2024 | 5.35 | 5.47 | 5.35 | 5.44 | 5.37 | 48,000 |
| Apr 01, 2024 | 5.40 | 5.47 | 5.35 | 5.41 | 5.34 | 85,700 |
| Mar 28, 2024 | 5.42 | 5.44 | 5.37 | 5.43 | 5.36 | 59,900 |
| Mar 27, 2024 | 5.35 | 5.40 | 5.35 | 5.40 | 5.33 | 20,900 |
| Mar 26, 2024 | 5.34 | 5.36 | 5.27 | 5.35 | 5.28 | 29,200 |
| Mar 25, 2024 | 5.32 | 5.32 | 5.25 | 5.29 | 5.22 | 47,600 |
| Mar 22, 2024 | 5.35 | 5.40 | 5.29 | 5.30 | 5.23 | 50,600 |
| Mar 21, 2024 | 5.35 | 5.41 | 5.35 | 5.38 | 5.31 | 33,900 |
| Mar 20, 2024 | 5.33 | 5.35 | 5.28 | 5.29 | 5.22 | 52,800 |
| Mar 20, 2024 | 0.07 Dividend | |||||
| Mar 19, 2024 | 5.42 | 5.48 | 5.35 | 5.38 | 5.24 | 137,400 |
| Mar 18, 2024 | 5.32 | 5.42 | 5.32 | 5.39 | 5.25 | 50,200 |
| Mar 15, 2024 | 5.32 | 5.38 | 5.32 | 5.37 | 5.23 | 59,300 |
| Mar 14, 2024 | 5.41 | 5.47 | 5.28 | 5.32 | 5.18 | 123,400 |
| Mar 13, 2024 | 5.42 | 5.50 | 5.37 | 5.40 | 5.26 | 113,000 |
| Mar 12, 2024 | 5.55 | 5.55 | 5.35 | 5.38 | 5.24 | 137,700 |
| Mar 11, 2024 | 5.58 | 5.58 | 5.44 | 5.57 | 5.43 | 83,400 |
| Mar 08, 2024 | 5.54 | 5.61 | 5.50 | 5.54 | 5.40 | 86,200 |
| Mar 07, 2024 | 5.60 | 5.67 | 5.52 | 5.55 | 5.41 | 63,700 |
| Mar 06, 2024 | 5.63 | 5.67 | 5.55 | 5.58 | 5.44 | 93,000 |
| Mar 05, 2024 | 5.65 | 5.70 | 5.55 | 5.55 | 5.41 | 60,300 |
| Mar 04, 2024 | 5.60 | 5.67 | 5.56 | 5.65 | 5.51 | 70,900 |
| Mar 01, 2024 | 5.55 | 5.63 | 5.54 | 5.56 | 5.42 | 68,600 |
| Feb 29, 2024 | 5.55 | 5.61 | 5.48 | 5.58 | 5.44 | 143,500 |
| Feb 28, 2024 | 5.64 | 5.73 | 5.49 | 5.54 | 5.40 | 80,700 |
| Feb 27, 2024 | 5.71 | 5.75 | 5.60 | 5.74 | 5.59 | 50,200 |
| Feb 26, 2024 | 5.82 | 5.84 | 5.53 | 5.68 | 5.53 | 251,300 |
| Feb 23, 2024 | 5.59 | 6.13 | 5.50 | 5.82 | 5.67 | 451,000 |
| Feb 22, 2024 | 5.57 | 5.58 | 5.38 | 5.57 | 5.43 | 123,500 |
| Feb 21, 2024 | 5.52 | 5.56 | 5.45 | 5.46 | 5.32 | 62,900 |
| Feb 21, 2024 | 0.07 Dividend | |||||
| Feb 20, 2024 | 5.45 | 5.61 | 5.44 | 5.51 | 5.30 | 112,800 |
| Feb 16, 2024 | 5.42 | 5.44 | 5.35 | 5.44 | 5.23 | 52,500 |
| Feb 15, 2024 | 5.34 | 5.38 | 5.29 | 5.38 | 5.18 | 53,500 |
| Feb 14, 2024 | 5.20 | 5.32 | 5.18 | 5.30 | 5.10 | 32,300 |
| Feb 13, 2024 | 5.31 | 5.32 | 5.15 | 5.17 | 4.97 | 77,300 |
| Feb 12, 2024 | 5.22 | 5.33 | 5.20 | 5.32 | 5.12 | 57,500 |
| Feb 09, 2024 | 5.17 | 5.24 | 5.12 | 5.20 | 5.00 | 78,700 |
| Feb 08, 2024 | 5.25 | 5.28 | 5.17 | 5.18 | 4.98 | 64,900 |
| Feb 07, 2024 | 5.28 | 5.29 | 5.17 | 5.17 | 4.97 | 67,800 |
| Feb 06, 2024 | 5.26 | 5.29 | 5.19 | 5.29 | 5.09 | 47,100 |
| Feb 05, 2024 | 5.25 | 5.27 | 5.18 | 5.23 | 5.03 | 36,600 |
| Feb 02, 2024 | 5.33 | 5.33 | 5.21 | 5.25 | 5.05 | 51,700 |
| Feb 01, 2024 | 5.21 | 5.34 | 5.21 | 5.32 | 5.12 | 55,600 |
| Jan 31, 2024 | 5.19 | 5.26 | 5.17 | 5.21 | 5.01 | 68,000 |
| Jan 30, 2024 | 5.20 | 5.22 | 5.17 | 5.19 | 4.99 | 23,700 |
| Jan 29, 2024 | 5.20 | 5.26 | 5.15 | 5.19 | 4.99 | 63,400 |
| Jan 26, 2024 | 5.10 | 5.23 | 5.10 | 5.17 | 4.97 | 81,300 |
| Jan 25, 2024 | 5.16 | 5.24 | 5.09 | 5.13 | 4.94 | 61,900 |
| Jan 24, 2024 | 5.26 | 5.31 | 5.10 | 5.19 | 4.99 | 63,800 |
| Jan 23, 2024 | 5.37 | 5.37 | 5.18 | 5.30 | 5.10 | 60,400 |
| Jan 23, 2024 | 0.07 Dividend | |||||
| Jan 22, 2024 | 5.38 | 5.47 | 5.26 | 5.43 | 5.16 | 84,400 |
| Jan 19, 2024 | 5.21 | 5.42 | 5.21 | 5.32 | 5.05 | 90,200 |
| Jan 18, 2024 | 4.97 | 5.24 | 4.96 | 5.24 | 4.98 | 131,300 |
| Jan 17, 2024 | 5.07 | 5.11 | 4.73 | 4.93 | 4.68 | 222,600 |
| Jan 16, 2024 | 5.27 | 5.32 | 5.06 | 5.12 | 4.86 | 136,600 |
| Jan 12, 2024 | 5.35 | 5.47 | 5.12 | 5.19 | 4.93 | 170,700 |
| Jan 11, 2024 | 5.20 | 5.50 | 5.20 | 5.30 | 5.03 | 273,200 |
| Jan 10, 2024 | 5.32 | 5.46 | 5.00 | 5.10 | 4.84 | 301,300 |
| Jan 09, 2024 | 5.60 | 5.66 | 5.16 | 5.24 | 4.98 | 350,700 |
| Jan 08, 2024 | 6.16 | 6.23 | 5.55 | 5.66 | 5.38 | 298,900 |
| Jan 05, 2024 | 6.13 | 6.19 | 6.10 | 6.13 | 5.82 | 11,700 |
| Jan 04, 2024 | 6.02 | 6.18 | 6.02 | 6.18 | 5.87 | 39,200 |
| Jan 03, 2024 | 6.16 | 6.24 | 6.01 | 6.03 | 5.73 | 51,200 |
| Jan 02, 2024 | 6.40 | 6.47 | 6.08 | 6.16 | 5.85 | 61,000 |
| Dec 29, 2023 | 6.58 | 6.58 | 6.00 | 6.46 | 6.13 | 151,000 |
| Dec 28, 2023 | 6.47 | 6.58 | 6.47 | 6.58 | 6.25 | 15,900 |
| Dec 28, 2023 | 0.07 Dividend | |||||
| Dec 27, 2023 | 6.57 | 6.63 | 6.57 | 6.62 | 6.22 | 22,400 |
| Dec 26, 2023 | 6.53 | 6.63 | 6.46 | 6.63 | 6.23 | 36,500 |
| Dec 22, 2023 | 6.42 | 6.54 | 6.39 | 6.49 | 6.10 | 36,900 |
| Dec 21, 2023 | 6.40 | 6.45 | 6.33 | 6.40 | 6.01 | 25,000 |
| Dec 20, 2023 | 6.33 | 6.39 | 6.26 | 6.39 | 6.00 | 30,800 |
| Dec 19, 2023 | 6.20 | 6.31 | 6.11 | 6.31 | 5.93 | 29,600 |
| Dec 18, 2023 | 6.25 | 6.32 | 6.02 | 6.10 | 5.73 | 51,600 |
| Dec 15, 2023 | 6.25 | 6.30 | 6.21 | 6.22 | 5.84 | 21,700 |
| Dec 14, 2023 | 6.31 | 6.39 | 6.16 | 6.23 | 5.85 | 43,800 |
| Dec 13, 2023 | 6.34 | 6.38 | 6.30 | 6.31 | 5.93 | 19,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.