abrdn Global Income Fund, Inc. (FCO)
NYSEAMERICAN: FCO · Real-Time Price · USD
3.050
-0.010 (-0.33%)
Sep 26, 2025, 4:00 PM EDT - Market closed
abrdn Global Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.07 | 3.12 | 3.01 | 3.05 | 3.05 | -0.33% | 76,170 |
| Sep 25, 2025 | 3.05 | 3.12 | 3.03 | 3.06 | 3.06 | -0.65% | 218,453 |
| Sep 24, 2025 | 3.10 | 3.15 | 3.05 | 3.08 | 3.08 | -1.60% | 284,511 |
| Sep 23, 2025 | 3.16 | 3.22 | 3.11 | 3.13 | 3.13 | -3.10% | 261,885 |
| Sep 22, 2025 | 3.29 | 3.32 | 3.22 | 3.23 | 3.16 | -2.12% | 264,131 |
| Sep 19, 2025 | 3.32 | 3.35 | 3.26 | 3.30 | 3.23 | -0.60% | 221,832 |
| Sep 18, 2025 | 3.41 | 3.41 | 3.29 | 3.32 | 3.25 | -1.78% | 258,625 |
| Sep 17, 2025 | 3.42 | 3.44 | 3.35 | 3.38 | 3.31 | -0.59% | 240,206 |
| Sep 16, 2025 | 3.23 | 3.42 | 3.22 | 3.40 | 3.33 | 3.98% | 424,498 |
| Sep 15, 2025 | 3.36 | 3.45 | 3.18 | 3.27 | 3.20 | -6.03% | 732,100 |
| Sep 12, 2025 | 5.22 | 5.29 | 3.43 | 3.48 | 3.40 | -32.82% | 1,679,639 |
| Sep 11, 2025 | 6.73 | 6.77 | 4.55 | 5.18 | 5.07 | -22.57% | 847,132 |
| Sep 10, 2025 | 6.70 | 6.71 | 6.66 | 6.69 | 6.54 | 0.45% | 42,162 |
| Sep 9, 2025 | 6.67 | 6.70 | 6.66 | 6.66 | 6.51 | - | 21,760 |
| Sep 8, 2025 | 6.67 | 6.68 | 6.62 | 6.66 | 6.51 | 0.15% | 38,162 |
| Sep 5, 2025 | 6.69 | 6.70 | 6.61 | 6.65 | 6.51 | -0.30% | 32,544 |
| Sep 4, 2025 | 6.64 | 6.70 | 6.64 | 6.67 | 6.52 | - | 33,687 |
| Sep 3, 2025 | 6.68 | 6.69 | 6.65 | 6.67 | 6.52 | 0.45% | 34,507 |
| Sep 2, 2025 | 6.70 | 6.70 | 6.60 | 6.64 | 6.50 | -0.90% | 75,649 |
| Aug 29, 2025 | 6.67 | 6.71 | 6.65 | 6.70 | 6.55 | 0.75% | 59,372 |
| Aug 28, 2025 | 6.66 | 6.68 | 6.62 | 6.65 | 6.51 | 0.53% | 44,045 |
| Aug 27, 2025 | 6.61 | 6.65 | 6.60 | 6.62 | 6.47 | -0.53% | 23,863 |
| Aug 26, 2025 | 6.66 | 6.67 | 6.60 | 6.65 | 6.51 | 0.30% | 36,927 |
| Aug 25, 2025 | 6.68 | 6.69 | 6.60 | 6.63 | 6.49 | -0.90% | 45,893 |
| Aug 22, 2025 | 6.68 | 6.71 | 6.65 | 6.69 | 6.54 | -0.15% | 63,942 |
| Aug 21, 2025 | 6.71 | 6.72 | 6.70 | 6.70 | 6.49 | - | 51,270 |
| Aug 20, 2025 | 6.73 | 6.73 | 6.66 | 6.70 | 6.49 | -0.45% | 53,190 |
| Aug 19, 2025 | 6.70 | 6.73 | 6.68 | 6.73 | 6.52 | 0.45% | 63,377 |
| Aug 18, 2025 | 6.69 | 6.70 | 6.66 | 6.70 | 6.49 | 0.60% | 71,110 |
| Aug 15, 2025 | 6.65 | 6.68 | 6.64 | 6.66 | 6.45 | 0.60% | 43,467 |
| Aug 14, 2025 | 6.62 | 6.67 | 6.61 | 6.62 | 6.41 | -0.75% | 94,130 |
| Aug 13, 2025 | 6.65 | 6.68 | 6.64 | 6.67 | 6.46 | 0.91% | 49,311 |
| Aug 12, 2025 | 6.63 | 6.69 | 6.57 | 6.61 | 6.40 | -0.15% | 76,106 |
| Aug 11, 2025 | 6.59 | 6.64 | 6.56 | 6.62 | 6.41 | 0.91% | 53,170 |
| Aug 8, 2025 | 6.61 | 6.62 | 6.55 | 6.56 | 6.35 | -1.20% | 57,297 |
| Aug 7, 2025 | 6.61 | 6.65 | 6.57 | 6.64 | 6.43 | 0.91% | 74,861 |
| Aug 6, 2025 | 6.61 | 6.63 | 6.51 | 6.58 | 6.37 | -0.30% | 57,181 |
| Aug 5, 2025 | 6.59 | 6.60 | 6.51 | 6.60 | 6.39 | - | 68,312 |
| Aug 4, 2025 | 6.55 | 6.60 | 6.51 | 6.60 | 6.39 | 1.54% | 80,382 |
| Aug 1, 2025 | 6.47 | 6.60 | 6.43 | 6.50 | 6.29 | -0.15% | 128,973 |
| Jul 31, 2025 | 6.58 | 6.64 | 6.49 | 6.51 | 6.30 | -0.76% | 54,423 |
| Jul 30, 2025 | 6.48 | 6.65 | 6.47 | 6.56 | 6.35 | 1.71% | 157,761 |
| Jul 29, 2025 | 6.42 | 6.50 | 6.42 | 6.45 | 6.24 | - | 26,193 |
| Jul 28, 2025 | 6.48 | 6.53 | 6.45 | 6.45 | 6.24 | -0.46% | 36,399 |
| Jul 25, 2025 | 6.55 | 6.55 | 6.44 | 6.48 | 6.27 | -0.31% | 55,263 |
| Jul 24, 2025 | 6.52 | 6.55 | 6.47 | 6.50 | 6.29 | -0.46% | 43,247 |
| Jul 23, 2025 | 6.50 | 6.59 | 6.50 | 6.53 | 6.25 | 1.08% | 52,044 |
| Jul 22, 2025 | 6.46 | 6.54 | 6.46 | 6.46 | 6.19 | 0.62% | 41,906 |
| Jul 21, 2025 | 6.39 | 6.50 | 6.33 | 6.42 | 6.15 | 0.94% | 60,540 |
| Jul 18, 2025 | 6.43 | 6.50 | 6.33 | 6.36 | 6.09 | -0.63% | 50,346 |