abrdn Global Income Fund, Inc. (FCO)
NYSEAMERICAN: FCO · Real-Time Price · USD
6.67
+0.06 (0.91%)
Aug 13, 2025, 4:00 PM - Market closed
abrdn Global Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 6.65 | 6.68 | 6.64 | 6.67 | 6.67 | 0.91% | 49,311 |
| Aug 12, 2025 | 6.63 | 6.69 | 6.57 | 6.61 | 6.61 | -0.15% | 76,106 |
| Aug 11, 2025 | 6.59 | 6.64 | 6.56 | 6.62 | 6.62 | 0.91% | 53,170 |
| Aug 8, 2025 | 6.61 | 6.62 | 6.55 | 6.56 | 6.56 | -1.20% | 57,297 |
| Aug 7, 2025 | 6.61 | 6.65 | 6.57 | 6.64 | 6.64 | 0.91% | 74,861 |
| Aug 6, 2025 | 6.61 | 6.63 | 6.51 | 6.58 | 6.58 | -0.30% | 57,181 |
| Aug 5, 2025 | 6.59 | 6.60 | 6.51 | 6.60 | 6.60 | - | 68,312 |
| Aug 4, 2025 | 6.55 | 6.60 | 6.51 | 6.60 | 6.60 | 1.54% | 80,382 |
| Aug 1, 2025 | 6.47 | 6.60 | 6.43 | 6.50 | 6.50 | -0.15% | 128,973 |
| Jul 31, 2025 | 6.58 | 6.64 | 6.49 | 6.51 | 6.51 | -0.76% | 54,423 |
| Jul 30, 2025 | 6.48 | 6.65 | 6.47 | 6.56 | 6.56 | 1.71% | 157,761 |
| Jul 29, 2025 | 6.42 | 6.50 | 6.42 | 6.45 | 6.45 | - | 26,193 |
| Jul 28, 2025 | 6.48 | 6.53 | 6.45 | 6.45 | 6.45 | -0.46% | 36,399 |
| Jul 25, 2025 | 6.55 | 6.55 | 6.44 | 6.48 | 6.48 | -0.31% | 55,263 |
| Jul 24, 2025 | 6.52 | 6.55 | 6.47 | 6.50 | 6.50 | -0.46% | 43,247 |
| Jul 23, 2025 | 6.50 | 6.59 | 6.50 | 6.53 | 6.46 | 1.08% | 52,044 |
| Jul 22, 2025 | 6.46 | 6.54 | 6.46 | 6.46 | 6.39 | 0.62% | 41,906 |
| Jul 21, 2025 | 6.39 | 6.50 | 6.33 | 6.42 | 6.35 | 0.94% | 60,540 |
| Jul 18, 2025 | 6.43 | 6.50 | 6.33 | 6.36 | 6.29 | -0.63% | 50,346 |
| Jul 17, 2025 | 6.54 | 6.59 | 6.34 | 6.40 | 6.33 | -1.69% | 126,598 |
| Jul 16, 2025 | 6.55 | 6.59 | 6.48 | 6.51 | 6.44 | -0.15% | 89,333 |
| Jul 15, 2025 | 6.57 | 6.62 | 6.51 | 6.52 | 6.45 | -0.46% | 43,888 |
| Jul 14, 2025 | 6.53 | 6.60 | 6.51 | 6.55 | 6.48 | 0.31% | 84,607 |
| Jul 11, 2025 | 6.55 | 6.57 | 6.50 | 6.53 | 6.46 | 0.62% | 65,342 |
| Jul 10, 2025 | 6.51 | 6.59 | 6.49 | 6.49 | 6.42 | - | 67,837 |
| Jul 9, 2025 | 6.49 | 6.55 | 6.48 | 6.49 | 6.42 | 0.31% | 64,888 |
| Jul 8, 2025 | 6.50 | 6.54 | 6.47 | 6.47 | 6.40 | - | 37,448 |
| Jul 7, 2025 | 6.54 | 6.58 | 6.42 | 6.47 | 6.40 | -0.77% | 86,759 |
| Jul 3, 2025 | 6.52 | 6.55 | 6.50 | 6.52 | 6.45 | 0.62% | 86,443 |
| Jul 2, 2025 | 6.46 | 6.54 | 6.44 | 6.48 | 6.41 | 0.62% | 83,454 |
| Jul 1, 2025 | 6.42 | 6.46 | 6.41 | 6.44 | 6.37 | 0.78% | 85,875 |
| Jun 30, 2025 | 6.40 | 6.44 | 6.38 | 6.39 | 6.32 | 0.63% | 89,917 |
| Jun 27, 2025 | 6.34 | 6.40 | 6.34 | 6.35 | 6.28 | 0.63% | 77,874 |
| Jun 26, 2025 | 6.29 | 6.40 | 6.29 | 6.31 | 6.24 | 0.48% | 57,516 |
| Jun 25, 2025 | 6.31 | 6.35 | 6.26 | 6.28 | 6.21 | - | 87,618 |
| Jun 24, 2025 | 6.30 | 6.32 | 6.26 | 6.28 | 6.21 | 0.16% | 46,213 |
| Jun 23, 2025 | 6.29 | 6.37 | 6.16 | 6.27 | 6.20 | -1.57% | 95,342 |
| Jun 20, 2025 | 6.39 | 6.41 | 6.33 | 6.37 | 6.23 | 0.31% | 49,033 |
| Jun 18, 2025 | 6.39 | 6.40 | 6.35 | 6.35 | 6.21 | -0.16% | 29,076 |
| Jun 17, 2025 | 6.39 | 6.43 | 6.35 | 6.36 | 6.22 | - | 84,141 |
| Jun 16, 2025 | 6.36 | 6.41 | 6.35 | 6.36 | 6.22 | 0.16% | 47,437 |
| Jun 13, 2025 | 6.38 | 6.42 | 6.31 | 6.35 | 6.21 | -0.47% | 60,741 |
| Jun 12, 2025 | 6.32 | 6.43 | 6.28 | 6.38 | 6.24 | 1.11% | 105,397 |
| Jun 11, 2025 | 6.26 | 6.36 | 6.23 | 6.31 | 6.17 | 2.10% | 133,381 |
| Jun 10, 2025 | 6.21 | 6.26 | 6.15 | 6.18 | 6.05 | -1.28% | 190,608 |
| Jun 9, 2025 | 6.29 | 6.31 | 6.26 | 6.26 | 6.13 | -0.48% | 89,127 |
| Jun 6, 2025 | 6.30 | 6.33 | 6.29 | 6.29 | 6.15 | 0.48% | 70,684 |
| Jun 5, 2025 | 6.26 | 6.31 | 6.23 | 6.26 | 6.13 | 0.16% | 41,993 |
| Jun 4, 2025 | 6.24 | 6.29 | 6.24 | 6.25 | 6.12 | 0.16% | 29,126 |
| Jun 3, 2025 | 6.21 | 6.31 | 6.19 | 6.24 | 6.11 | 0.48% | 89,667 |