abrdn Global Income Fund, Inc. (FCO)
NYSEAMERICAN: FCO · Real-Time Price · USD
6.23
0.00 (-0.07%)
May 14, 2025, 3:17 PM - Market open
abrdn Global Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 6.22 | 6.33 | 6.18 | 6.18 | - | -0.80% | 91,050 |
| May 13, 2025 | 6.17 | 6.25 | 6.17 | 6.23 | 6.23 | 1.14% | 55,944 |
| May 12, 2025 | 6.19 | 6.24 | 6.13 | 6.16 | 6.16 | 1.32% | 78,263 |
| May 9, 2025 | 6.16 | 6.21 | 6.08 | 6.08 | 6.08 | -0.82% | 97,325 |
| May 8, 2025 | 6.18 | 6.25 | 6.11 | 6.13 | 6.13 | -0.49% | 94,367 |
| May 7, 2025 | 6.08 | 6.22 | 6.07 | 6.16 | 6.16 | 1.82% | 118,032 |
| May 6, 2025 | 6.00 | 6.24 | 5.96 | 6.05 | 6.05 | 1.34% | 154,002 |
| May 5, 2025 | 6.06 | 6.15 | 5.97 | 5.97 | 5.97 | -1.32% | 109,728 |
| May 2, 2025 | 5.97 | 6.17 | 5.97 | 6.05 | 6.05 | 1.51% | 102,978 |
| May 1, 2025 | 5.94 | 6.00 | 5.93 | 5.96 | 5.96 | 1.02% | 35,384 |
| Apr 30, 2025 | 5.99 | 6.00 | 5.88 | 5.90 | 5.90 | -1.17% | 38,802 |
| Apr 29, 2025 | 6.00 | 6.04 | 5.90 | 5.97 | 5.97 | 1.02% | 83,797 |
| Apr 28, 2025 | 5.95 | 5.96 | 5.91 | 5.91 | 5.91 | 0.51% | 25,118 |
| Apr 25, 2025 | 5.91 | 5.95 | 5.85 | 5.88 | 5.88 | - | 20,892 |
| Apr 24, 2025 | 5.88 | 5.91 | 5.87 | 5.88 | 5.88 | 0.34% | 38,807 |
| Apr 23, 2025 | 5.90 | 5.97 | 5.85 | 5.86 | 5.86 | -0.34% | 36,329 |
| Apr 22, 2025 | 5.87 | 5.94 | 5.83 | 5.88 | 5.81 | 1.03% | 22,143 |
| Apr 21, 2025 | 5.81 | 5.86 | 5.78 | 5.82 | 5.75 | -0.17% | 57,790 |
| Apr 17, 2025 | 5.82 | 5.90 | 5.80 | 5.83 | 5.76 | 0.69% | 27,131 |
| Apr 16, 2025 | 5.81 | 5.86 | 5.71 | 5.79 | 5.72 | -0.17% | 50,078 |
| Apr 15, 2025 | 5.76 | 5.91 | 5.76 | 5.80 | 5.73 | 0.69% | 42,565 |
| Apr 14, 2025 | 5.76 | 5.86 | 5.76 | 5.76 | 5.69 | - | 69,670 |
| Apr 11, 2025 | 5.64 | 5.85 | 5.63 | 5.76 | 5.69 | 1.05% | 89,177 |
| Apr 10, 2025 | 5.76 | 5.91 | 5.66 | 5.70 | 5.63 | -2.73% | 91,294 |
| Apr 9, 2025 | 5.60 | 5.94 | 5.55 | 5.86 | 5.79 | 2.27% | 98,507 |
| Apr 8, 2025 | 5.85 | 5.98 | 5.72 | 5.73 | 5.66 | -0.87% | 99,336 |
| Apr 7, 2025 | 5.58 | 5.94 | 5.30 | 5.78 | 5.71 | 0.52% | 269,404 |
| Apr 4, 2025 | 5.97 | 6.00 | 5.70 | 5.75 | 5.68 | -4.96% | 261,879 |
| Apr 3, 2025 | 6.01 | 6.14 | 5.96 | 6.05 | 5.98 | -1.63% | 108,493 |
| Apr 2, 2025 | 6.12 | 6.16 | 6.07 | 6.15 | 6.08 | - | 40,141 |
| Apr 1, 2025 | 6.03 | 6.18 | 6.02 | 6.15 | 6.08 | 2.33% | 54,232 |
| Mar 31, 2025 | 6.03 | 6.06 | 5.93 | 6.01 | 5.94 | -0.33% | 75,897 |
| Mar 28, 2025 | 6.04 | 6.14 | 6.03 | 6.03 | 5.96 | 0.33% | 57,414 |
| Mar 27, 2025 | 6.05 | 6.06 | 6.01 | 6.01 | 5.94 | -0.66% | 25,935 |
| Mar 26, 2025 | 6.14 | 6.14 | 6.03 | 6.05 | 5.98 | -1.31% | 87,941 |
| Mar 25, 2025 | 6.12 | 6.16 | 6.07 | 6.13 | 6.06 | -0.97% | 38,987 |
| Mar 24, 2025 | 6.20 | 6.25 | 6.16 | 6.19 | 6.05 | 0.81% | 84,817 |
| Mar 21, 2025 | 6.14 | 6.20 | 6.09 | 6.14 | 6.00 | 0.66% | 34,107 |
| Mar 20, 2025 | 6.19 | 6.19 | 6.10 | 6.10 | 5.96 | -0.97% | 46,616 |
| Mar 19, 2025 | 6.14 | 6.23 | 6.11 | 6.16 | 6.02 | 0.33% | 70,523 |
| Mar 18, 2025 | 6.23 | 6.23 | 6.12 | 6.14 | 6.00 | 0.82% | 88,571 |
| Mar 17, 2025 | 6.05 | 6.15 | 6.05 | 6.09 | 5.95 | 0.83% | 111,751 |
| Mar 14, 2025 | 6.05 | 6.06 | 6.00 | 6.04 | 5.90 | 0.17% | 26,598 |
| Mar 13, 2025 | 5.98 | 6.07 | 5.93 | 6.03 | 5.89 | 0.33% | 56,034 |
| Mar 12, 2025 | 5.95 | 6.04 | 5.90 | 6.01 | 5.87 | 1.86% | 92,579 |
| Mar 11, 2025 | 6.00 | 6.03 | 5.88 | 5.90 | 5.77 | -1.50% | 71,434 |
| Mar 10, 2025 | 6.02 | 6.07 | 5.99 | 5.99 | 5.85 | -0.50% | 78,981 |
| Mar 7, 2025 | 6.05 | 6.06 | 6.01 | 6.02 | 5.88 | -0.66% | 42,474 |
| Mar 6, 2025 | 6.07 | 6.07 | 6.02 | 6.06 | 5.92 | 0.33% | 37,746 |
| Mar 5, 2025 | 6.05 | 6.07 | 6.01 | 6.04 | 5.90 | -0.66% | 20,407 |