abrdn Global Income Fund, Inc. (FCO) AMEX
3.19
-0.01(-0.31%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.19
-0.01(-0.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.11 | 3.19 | 3.19 | 3.19 | 3.05 | 129,347 |
| April 01, 2026 | 3.2 | 3.2 | 3.2 | 3.26 | 3.13 | 127,111 |
| March 31, 2026 | 3.06 | 3.15 | 3.15 | 3.18 | 3.06 | 146,482 |
| March 30, 2026 | 3.12 | 3.06 | 3.06 | 3.12 | 2.95 | 277,780 |
| March 27, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.04 | 28,480 |
| March 26, 2026 | 3.02 | 3.1 | 3.1 | 3.19 | 3.02 | 71,881 |
| March 25, 2026 | 3.03 | 3.01 | 3.01 | 3.1 | 3 | 91,587 |
| March 24, 2026 | 3.14 | 3.02 | 3.02 | 3.2 | 2.93 | 284,119 |
| March 23, 2026 | 3.35 | 3.23 | 3.23 | 3.35 | 3.2 | 309,821 |
| March 20, 2026 | 3.33 | 3.22 | 3.22 | 3.34 | 3.21 | 137,952 |
| March 19, 2026 | 3.34 | 3.33 | 3.33 | 3.34 | 3.29 | 81,432 |
| March 18, 2026 | 3.21 | 3.32 | 3.32 | 3.34 | 3.21 | 202,153 |
| March 17, 2026 | 3.25 | 3.21 | 3.21 | 3.27 | 3.15 | 214,365 |
| March 16, 2026 | 3.1 | 3.17 | 3.17 | 3.17 | 3.07 | 72,612 |
| March 13, 2026 | 3.08 | 3.1 | 3.1 | 3.11 | 3.06 | 97,718 |
| March 12, 2026 | 3.03 | 3.07 | 3.07 | 3.08 | 3.02 | 121,059 |
| March 11, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 2.98 | 88,003 |
| March 10, 2026 | 3.02 | 3.03 | 3.03 | 3.05 | 3 | 104,974 |
| March 09, 2026 | 3.03 | 3 | 3 | 3.03 | 2.98 | 75,199 |
| March 06, 2026 | 2.98 | 3.04 | 3.04 | 3.05 | 2.98 | 92,163 |
| March 05, 2026 | 3.01 | 3 | 3 | 3.04 | 3 | 89,145 |
| March 04, 2026 | 3.01 | 3.06 | 3.06 | 3.09 | 3 | 158,931 |
| March 03, 2026 | 3.05 | 3.01 | 3.01 | 3.05 | 2.95 | 299,198 |
| March 02, 2026 | 3.2 | 3.04 | 3.04 | 3.23 | 3 | 393,721 |
| February 27, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.23 | 139,344 |
| February 26, 2026 | 3.21 | 3.26 | 3.26 | 3.27 | 3.21 | 127,778 |
| February 25, 2026 | 3.21 | 3.21 | 3.21 | 3.25 | 3.15 | 64,103 |
| February 24, 2026 | 3.27 | 3.2 | 3.2 | 3.3 | 3.2 | 87,176 |
| February 23, 2026 | 3.31 | 3.29 | 3.29 | 3.36 | 3.25 | 66,382 |
| February 20, 2026 | 3.34 | 3.31 | 0 | 3.38 | 3.25 | 101,946 |
| February 19, 2026 | 3.38 | 3.44 | 0 | 3.58 | 3.38 | 372,131 |
| February 18, 2026 | 3.24 | 3.4 | 0 | 3.4 | 3.24 | 537,757 |
| February 17, 2026 | 3.12 | 3.24 | 0 | 3.24 | 3.12 | 196,032 |
| February 13, 2026 | 3.06 | 3.09 | 0 | 3.14 | 3.06 | 116,002 |
| February 12, 2026 | 3.1 | 3.08 | 0 | 3.1 | 3.05 | 120,863 |
| February 11, 2026 | 3.09 | 3.08 | 0 | 3.09 | 3.06 | 85,100 |
| February 10, 2026 | 3.08 | 3.07 | 0 | 3.1 | 3.04 | 75,936 |
| February 09, 2026 | 3.12 | 3.1 | 0 | 3.12 | 3.08 | 74,403 |
| February 06, 2026 | 3.08 | 3.1 | 0 | 3.1 | 3.05 | 55,000 |
| February 05, 2026 | 3.04 | 3.03 | 0 | 3.08 | 3.03 | 60,900 |
| February 04, 2026 | 3.11 | 3.1 | 0 | 3.15 | 3.01 | 233,603 |
| February 03, 2026 | 3.18 | 3.1 | 0 | 3.19 | 3.07 | 225,600 |
| February 02, 2026 | 3.12 | 3.19 | 0 | 3.26 | 3.12 | 280,923 |
| January 30, 2026 | 3.19 | 3.16 | 0 | 3.19 | 3.11 | 178,896 |
| January 29, 2026 | 3.17 | 3.17 | 0 | 3.19 | 3.12 | 75,000 |
| January 28, 2026 | 3.11 | 3.14 | 0 | 3.19 | 3.11 | 134,934 |
| January 27, 2026 | 3.12 | 3.19 | 0 | 3.19 | 3.08 | 110,200 |
| January 26, 2026 | 3.12 | 3.12 | 0 | 3.12 | 3.04 | 200,800 |
| January 23, 2026 | 3.09 | 3.14 | 0 | 3.16 | 3.03 | 225,422 |
| January 22, 2026 | 3.12 | 3.16 | 0 | 3.16 | 3.1 | 271,717 |
| January 21, 2026 | 3.06 | 3.08 | 0 | 3.11 | 3.03 | 231,400 |
| January 20, 2026 | 3.03 | 3.03 | 0 | 3.04 | 3 | 222,416 |
| January 16, 2026 | 3.03 | 3.04 | 0 | 3.06 | 3.01 | 238,016 |
| January 15, 2026 | 3.02 | 3 | 0 | 3.05 | 2.99 | 168,612 |
| January 14, 2026 | 2.94 | 2.99 | 0 | 2.99 | 2.94 | 88,500 |
| January 13, 2026 | 2.93 | 2.95 | 0 | 3.04 | 2.9 | 93,095 |
| January 12, 2026 | 2.98 | 2.95 | 0 | 2.99 | 2.9 | 231,348 |
| January 09, 2026 | 2.96 | 2.96 | 0 | 2.99 | 2.94 | 92,250 |
| January 08, 2026 | 2.96 | 2.93 | 0 | 2.97 | 2.9 | 46,200 |
| January 07, 2026 | 2.97 | 2.93 | 0 | 2.97 | 2.89 | 90,707 |