Aberdeen Global Income Fd, Inc. (NY: FCO )

8.570 USD -0.150 (-1.72%)
Official Closing Price Updated: 8:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 8.670 8.670 8.420 8.570 39,351 -0.22(-2.50%)
Apr 21, 2021 8.670 8.819 8.650 8.790 80,743 +0.14(+1.62%)
Apr 20, 2021 8.750 8.750 8.620 8.650 50,945 -0.09(-1.09%)
Apr 19, 2021 8.700 8.760 8.590 8.745 69,940 +0.08(+0.98%)
Apr 16, 2021 8.690 8.710 8.600 8.660 22,800 -0.03(-0.35%)
Apr 15, 2021 8.500 8.740 8.460 8.690 104,893 +0.22(+2.60%)
Apr 14, 2021 8.480 8.480 8.470 8.470 15,300 -0.00(-0.06%)
Apr 13, 2021 8.450 8.480 8.450 8.475 16,901 +0.00(+0.06%)
Apr 12, 2021 8.420 8.480 8.420 8.470 43,065 +0.02(+0.24%)
Apr 09, 2021 8.400 8.450 8.400 8.450 26,500 +0.01(+0.12%)
Apr 08, 2021 8.450 8.480 8.422 8.440 54,868 -0.01(-0.12%)
Apr 07, 2021 8.400 8.470 8.400 8.450 28,288 +0.05(+0.60%)
Apr 06, 2021 8.470 8.480 8.400 8.400 19,347 -0.07(-0.83%)
Apr 05, 2021 8.360 8.550 8.360 8.470 41,297 +0.10(+1.19%)
Apr 01, 2021 8.400 8.400 8.360 8.370 33,200 +0.04(+0.48%)
Mar 31, 2021 8.580 8.580 8.320 8.330 40,504 -0.11(-1.30%)
Mar 30, 2021 8.300 8.440 8.300 8.440 35,490 +0.08(+0.96%)
Mar 29, 2021 8.240 8.380 8.240 8.360 57,475 +0.15(+1.83%)
Mar 26, 2021 8.200 8.380 8.140 8.210 36,700 -0.03(-0.36%)
Mar 25, 2021 8.150 8.280 8.150 8.240 12,551 +0.03(+0.37%)
Mar 24, 2021 8.390 8.390 8.190 8.210 27,465 +0.06(+0.74%)
Mar 23, 2021 8.270 8.295 8.100 8.150 35,920 -0.24(-2.86%)
Mar 22, 2021 8.330 8.390 8.240 8.390 72,360 -0.04(-0.47%)
Mar 19, 2021 8.330 8.500 8.220 8.430 20,900 +0.21(+2.55%)
Mar 18, 2021 8.310 8.420 8.220 8.220 26,327 -0.19(-2.26%)
Mar 17, 2021 8.210 8.410 8.200 8.410 20,422 +0.19(+2.31%)
Mar 16, 2021 8.300 8.340 8.180 8.220 42,898 -0.08(-0.96%)
Mar 15, 2021 8.150 8.300 8.120 8.300 28,877 +0.21(+2.60%)
Mar 12, 2021 8.100 8.150 8.050 8.090 39,700 -0.03(-0.37%)
Mar 11, 2021 8.030 8.160 8.030 8.120 41,779 -0.03(-0.37%)
Mar 10, 2021 8.150 8.190 8.060 8.150 40,933 +0.05(+0.62%)
Mar 09, 2021 8.260 8.260 8.100 8.100 24,786 +0.00(+0.00%)
Mar 08, 2021 8.340 8.340 8.100 8.100 71,822 -0.20(-2.41%)
Mar 05, 2021 8.500 8.500 8.300 8.300 16,800 -0.09(-1.07%)
Mar 04, 2021 8.480 8.490 8.280 8.390 35,175 -0.09(-1.06%)
Mar 03, 2021 8.440 8.480 8.250 8.480 44,135 +0.14(+1.68%)
Mar 02, 2021 8.240 8.340 8.130 8.340 15,229 +0.15(+1.83%)
Mar 01, 2021 8.260 8.260 8.120 8.190 50,826 +0.11(+1.36%)
Feb 26, 2021 8.160 8.170 8.000 8.080 37,500 +0.05(+0.62%)
Feb 25, 2021 8.120 8.260 7.960 8.030 53,966 -0.15(-1.83%)
Feb 24, 2021 8.060 8.340 8.060 8.180 32,771 +0.12(+1.49%)
Feb 23, 2021 8.250 8.250 7.930 8.060 118,450 -0.14(-1.71%)
Feb 22, 2021 8.240 8.240 8.030 8.200 80,634 -0.07(-0.85%)
Feb 19, 2021 8.510 8.510 8.171 8.270 43,000 -0.02(-0.24%)
Feb 18, 2021 8.340 8.450 8.210 8.290 41,728 -0.26(-3.04%)
Feb 17, 2021 8.550 8.590 8.275 8.550 155,543 +0.18(+2.15%)
Feb 16, 2021 8.140 8.690 8.140 8.370 99,938 +0.22(+2.70%)
Feb 12, 2021 8.210 8.250 8.120 8.150 25,000 -0.02(-0.24%)
Feb 11, 2021 8.170 8.250 8.140 8.170 39,556 +0.03(+0.37%)
Feb 10, 2021 8.090 8.270 8.090 8.140 57,462 +0.06(+0.74%)
Feb 09, 2021 8.190 8.260 8.010 8.080 54,449 -0.03(-0.37%)
Feb 08, 2021 8.080 8.300 8.010 8.110 59,395 +0.10(+1.25%)
Feb 05, 2021 7.990 8.071 7.990 8.010 20,100 +0.01(+0.12%)
Feb 04, 2021 8.150 8.150 8.000 8.000 39,248 +0.02(+0.25%)
Feb 03, 2021 8.070 8.070 7.866 7.980 35,206 -0.02(-0.25%)
Feb 02, 2021 7.960 8.000 7.800 8.000 38,434 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.