abrdn Global Income Fund, Inc. - FCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	6.69	6.7	6.69	6.7	6.66	71,010
August 15, 2025	6.65	6.66	6.66	6.68	6.64	43,500
August 14, 2025	6.62	6.62	6.62	6.67	6.61	94,130
August 13, 2025	6.65	6.67	6.67	6.68	6.64	49,311
August 12, 2025	6.63	6.61	6.61	6.69	6.57	76,106
August 11, 2025	6.59	6.62	6.62	6.64	6.56	53,200
August 08, 2025	6.61	6.56	6.56	6.62	6.55	57,300
August 07, 2025	6.61	6.64	6.64	6.65	6.57	74,861
August 06, 2025	6.61	6.58	6.58	6.63	6.51	57,200
August 05, 2025	6.59	6.6	6.6	6.6	6.51	68,312
August 04, 2025	6.55	6.6	6.6	6.6	6.51	80,400
August 01, 2025	6.47	6.5	6.5	6.6	6.43	129,000
July 31, 2025	6.58	6.51	6.51	6.64	6.49	54,423
July 30, 2025	6.48	6.56	6.56	6.65	6.47	157,761
July 29, 2025	6.42	6.45	6.45	6.5	6.42	26,200
July 28, 2025	6.48	6.45	6.45	6.53	6.45	36,400
July 25, 2025	6.55	6.48	6.48	6.55	6.44	55,300
July 24, 2025	6.52	6.5	6.5	6.55	6.47	43,247
July 23, 2025	6.5	6.53	6.46	6.59	6.5	52,044
July 22, 2025	6.46	6.46	6.39	6.54	6.46	41,906
July 21, 2025	6.39	6.42	6.35	6.5	6.33	60,540
July 18, 2025	6.43	6.36	6.36	6.5	6.33	50,346
July 17, 2025	6.54	6.4	6.4	6.59	6.34	126,598
July 16, 2025	6.55	6.51	6.51	6.59	6.48	89,333
July 15, 2025	6.57	6.52	6.52	6.62	6.51	43,900
July 14, 2025	6.53	6.55	6.55	6.6	6.51	84,607
July 11, 2025	6.55	6.53	6.53	6.57	6.5	65,342
July 10, 2025	6.51	6.49	6.49	6.59	6.49	67,837
July 09, 2025	6.49	6.49	6.49	6.55	6.48	64,900
July 08, 2025	6.5	6.47	6.47	6.54	6.47	37,448
July 07, 2025	6.54	6.47	6.47	6.58	6.42	86,800
July 03, 2025	6.52	6.52	6.52	6.55	6.5	86,443
July 02, 2025	6.46	6.48	6.48	6.54	6.44	83,500
July 01, 2025	6.42	6.44	6.44	6.46	6.41	85,900
June 30, 2025	6.4	6.39	6.39	6.44	6.38	89,917
June 27, 2025	6.34	6.35	6.35	6.4	6.34	77,900
June 26, 2025	6.29	6.31	6.31	6.4	6.29	57,516
June 25, 2025	6.31	6.28	6.28	6.35	6.26	87,618
June 24, 2025	6.3	6.28	6.28	6.32	6.26	46,213
June 23, 2025	6.29	6.27	6.27	6.37	6.16	95,342
June 20, 2025	6.39	6.37	6.3	6.41	6.33	49,033
June 18, 2025	6.39	6.35	6.28	6.4	6.35	29,100
June 17, 2025	6.39	6.36	6.29	6.43	6.35	84,141
June 16, 2025	6.36	6.36	6.29	6.41	6.35	47,437
June 13, 2025	6.38	6.35	6.35	6.42	6.31	60,741
June 12, 2025	6.32	6.38	6.38	6.43	6.28	105,400
June 11, 2025	6.26	6.31	6.31	6.36	6.23	133,400
June 10, 2025	6.21	6.18	6.18	6.26	6.15	190,608
June 09, 2025	6.29	6.26	6.26	6.31	6.26	89,127
June 06, 2025	6.3	6.29	6.29	6.33	6.29	70,700
June 05, 2025	6.26	6.26	6.26	6.31	6.23	42,000
June 04, 2025	6.24	6.25	6.25	6.29	6.24	29,126
June 03, 2025	6.21	6.24	6.24	6.31	6.19	89,700
June 02, 2025	6.24	6.21	6.21	6.29	6.15	28,225
May 30, 2025	6.22	6.24	6.24	6.3	6.15	60,220
May 29, 2025	6.25	6.2	6.2	6.28	6.14	148,300
May 28, 2025	6.32	6.2	6.2	6.32	6.16	67,949
May 27, 2025	6.34	6.3	6.3	6.4	6.24	88,533
May 23, 2025	6.17	6.24	6.24	6.34	6.16	53,632
May 22, 2025	6.13	6.18	6.18	6.25	6.12	68,123

abrdn Global Income Fund, Inc. (FCO) NYSE