abrdn Global Income Fund, Inc. (FCO) NYSE

6.65

-0.005(-0.08%)

Updated at September 08 02:49PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20256.696.656.656.76.6132,544
September 04, 20256.646.676.676.76.6433,700
September 03, 20256.686.676.676.696.6534,507
September 02, 20256.76.646.646.76.675,649
August 29, 20256.676.76.76.716.6559,298
August 28, 20256.666.656.656.686.6244,045
August 27, 20256.616.626.626.656.623,900
August 26, 20256.666.656.656.676.636,927
August 25, 20256.686.636.636.686.645,900
August 22, 20256.686.696.696.716.6563,942
August 21, 20256.716.76.636.726.751,300
August 20, 20256.736.76.636.736.6653,200
August 19, 20256.76.736.666.736.6863,400
August 18, 20256.696.76.696.76.6671,010
August 15, 20256.656.666.666.686.6443,500
August 14, 20256.626.626.626.676.6194,130
August 13, 20256.656.676.676.686.6449,311
August 12, 20256.636.616.616.696.5776,106
August 11, 20256.596.626.626.646.5653,200
August 08, 20256.616.566.566.626.5557,300
August 07, 20256.616.646.646.656.5774,861
August 06, 20256.616.586.586.636.5157,200
August 05, 20256.596.66.66.66.5168,312
August 04, 20256.556.66.66.66.5180,400
August 01, 20256.476.56.56.66.43129,000
July 31, 20256.586.516.516.646.4954,423
July 30, 20256.486.566.566.656.47157,761
July 29, 20256.426.456.456.56.4226,200
July 28, 20256.486.456.456.536.4536,400
July 25, 20256.556.486.486.556.4455,300
July 24, 20256.526.56.56.556.4743,247
July 23, 20256.56.536.466.596.552,044
July 22, 20256.466.466.396.546.4641,906
July 21, 20256.396.426.356.56.3360,540
July 18, 20256.436.366.366.56.3350,346
July 17, 20256.546.46.46.596.34126,598
July 16, 20256.556.516.516.596.4889,333
July 15, 20256.576.526.526.626.5143,900
July 14, 20256.536.556.556.66.5184,607
July 11, 20256.556.536.536.576.565,342
July 10, 20256.516.496.496.596.4967,837
July 09, 20256.496.496.496.556.4864,900
July 08, 20256.56.476.476.546.4737,448
July 07, 20256.546.476.476.586.4286,800
July 03, 20256.526.526.526.556.586,443
July 02, 20256.466.486.486.546.4483,500
July 01, 20256.426.446.446.466.4185,900
June 30, 20256.46.396.396.446.3889,917
June 27, 20256.346.356.356.46.3477,900
June 26, 20256.296.316.316.46.2957,516
June 25, 20256.316.286.286.356.2687,618
June 24, 20256.36.286.286.326.2646,213
June 23, 20256.296.276.276.376.1695,342
June 20, 20256.396.376.36.416.3349,033
June 18, 20256.396.356.286.46.3529,100
June 17, 20256.396.366.296.436.3584,141
June 16, 20256.366.366.296.416.3547,437
June 13, 20256.386.356.356.426.3160,741
June 12, 20256.326.386.386.436.28105,400
June 11, 20256.266.316.316.366.23133,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved