abrdn Global Income Fund, Inc. (FCO)
2.5600
+0.00 (0.00%)
NYSE· Last Trade: May 31st, 8:11 PM EDT
Historical Prices For abrdn Global Income Fund, Inc. (FCO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/15/2026 | 2.59 | 0.00 | 2.59 | 2.56 | 0 | 2.56 |
| 5/14/2026 | 2.57 | 2.61 | 2.57 | 2.59 | 95,078 | 2.59 |
| 5/13/2026 | 2.57 | 2.61 | 2.57 | 2.58 | 120,246 | 2.58 |
| 5/12/2026 | 2.55 | 2.60 | 2.53 | 2.58 | 127,806 | 2.58 |
| 5/11/2026 | 2.51 | 2.59 | 2.50 | 2.53 | 258,510 | 2.53 |
| 5/08/2026 | 2.56 | 2.59 | 2.52 | 2.59 | 74,040 | 2.59 |
| 5/07/2026 | 2.56 | 2.60 | 2.52 | 2.53 | 127,880 | 2.53 |
| 5/06/2026 | 2.58 | 2.60 | 2.51 | 2.55 | 202,583 | 2.55 |
| 5/05/2026 | 2.59 | 2.64 | 2.54 | 2.57 | 87,566 | 2.57 |
| 5/04/2026 | 2.64 | 2.65 | 2.54 | 2.62 | 143,187 | 2.62 |
| 5/01/2026 | 2.61 | 2.66 | 2.59 | 2.64 | 131,226 | 2.64 |
| 4/30/2026 | 2.59 | 2.66 | 2.56 | 2.61 | 168,195 | 2.61 |
| 4/29/2026 | 2.66 | 2.69 | 2.53 | 2.56 | 486,265 | 2.56 |
| 4/28/2026 | 2.70 | 2.73 | 2.66 | 2.67 | 79,758 | 2.67 |
| 4/27/2026 | 2.68 | 2.78 | 2.66 | 2.71 | 186,499 | 2.71 |
| 4/24/2026 | 2.75 | 2.75 | 2.63 | 2.69 | 283,584 | 2.69 |
| 4/23/2026 | 2.80 | 2.83 | 2.73 | 2.73 | 283,566 | 2.73 |
| 4/22/2026 | 2.77 | 2.90 | 2.77 | 2.84 | 237,522 | 2.84 |
| 4/21/2026 | 2.85 | 2.95 | 2.81 | 2.81 | 180,921 | 2.81 |
| 4/20/2026 | 2.87 | 2.87 | 2.81 | 2.85 | 197,359 | 2.85 |
| 4/17/2026 | 2.82 | 2.91 | 2.82 | 2.85 | 178,578 | 2.85 |
| 4/16/2026 | 2.81 | 2.86 | 2.80 | 2.81 | 147,419 | 2.81 |
| 4/15/2026 | 2.82 | 2.86 | 2.81 | 2.82 | 256,108 | 2.82 |
| 4/14/2026 | 2.94 | 2.94 | 2.81 | 2.83 | 622,871 | 2.83 |
| 4/13/2026 | 3.06 | 3.22 | 3.06 | 3.14 | 169,259 | 3.14 |
| 4/10/2026 | 3.03 | 3.07 | 3.03 | 3.04 | 92,391 | 3.04 |
| 4/09/2026 | 3.03 | 3.09 | 3.03 | 3.04 | 98,197 | 3.04 |
| 4/08/2026 | 3.11 | 3.13 | 3.04 | 3.07 | 146,164 | 3.07 |
| 4/07/2026 | 3.14 | 3.14 | 3.09 | 3.09 | 74,496 | 3.09 |
| 4/06/2026 | 3.18 | 3.18 | 3.11 | 3.12 | 115,721 | 3.12 |
| 4/02/2026 | 3.11 | 3.19 | 3.05 | 3.19 | 130,104 | 3.19 |
| 4/01/2026 | 3.20 | 3.26 | 3.13 | 3.20 | 127,919 | 3.20 |
| 3/31/2026 | 3.06 | 3.18 | 3.06 | 3.15 | 146,541 | 3.15 |
| 3/30/2026 | 3.12 | 3.12 | 2.95 | 3.06 | 277,791 | 3.06 |
| 3/27/2026 | 3.11 | 3.11 | 3.04 | 3.11 | 31,913 | 3.11 |
| 3/26/2026 | 3.02 | 3.19 | 3.02 | 3.10 | 71,954 | 3.10 |
| 3/25/2026 | 3.03 | 3.10 | 2.99 | 3.01 | 91,763 | 3.01 |
| 3/24/2026 | 3.14 | 3.20 | 2.93 | 3.02 | 284,238 | 3.02 |
| 3/23/2026 | 3.35 | 3.35 | 3.20 | 3.23 | 309,849 | 3.23 |
| 3/20/2026 | 3.33 | 3.34 | 3.21 | 3.22 | 138,587 | 3.22 |
| 3/19/2026 | 3.34 | 3.34 | 3.29 | 3.33 | 81,475 | 3.33 |
| 3/18/2026 | 3.21 | 3.34 | 3.21 | 3.32 | 202,946 | 3.32 |
| 3/17/2026 | 3.25 | 3.27 | 3.15 | 3.21 | 222,399 | 3.21 |
| 3/16/2026 | 3.10 | 3.17 | 3.07 | 3.17 | 72,633 | 3.17 |
| 3/13/2026 | 3.08 | 3.11 | 3.06 | 3.10 | 97,730 | 3.10 |
| 3/12/2026 | 3.03 | 3.08 | 3.02 | 3.07 | 122,193 | 3.07 |
| 3/11/2026 | 3.05 | 3.05 | 2.98 | 3.05 | 88,008 | 3.05 |
| 3/10/2026 | 3.02 | 3.05 | 3.00 | 3.03 | 105,077 | 3.03 |
| 3/09/2026 | 3.03 | 3.03 | 2.98 | 3.00 | 75,702 | 3.00 |
| 3/06/2026 | 2.98 | 3.05 | 2.98 | 3.04 | 92,164 | 3.04 |
| 3/05/2026 | 3.01 | 3.04 | 3.00 | 3.00 | 85,109 | 3.00 |
| 3/04/2026 | 3.01 | 3.09 | 3.00 | 3.06 | 159,709 | 3.06 |
| 3/03/2026 | 3.05 | 3.05 | 2.95 | 3.01 | 307,050 | 3.01 |
| 3/02/2026 | 3.20 | 3.23 | 3.00 | 3.04 | 392,753 | 3.04 |