abrdn Global Income Fund, Inc. (FCO)

Historical Prices For abrdn Global Income Fund, Inc. (FCO)

Date Range:

2025-04-06 - 2025-07-06

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	6.52	6.55	6.50	6.52	86,443	6.52
7/02/2025	6.46	6.54	6.44	6.48	83,454	6.48
7/01/2025	6.42	6.46	6.41	6.44	85,875	6.44
6/30/2025	6.40	6.44	6.38	6.39	89,917	6.39
6/27/2025	6.34	6.40	6.34	6.35	77,874	6.35
6/26/2025	6.29	6.40	6.29	6.31	57,516	6.31
6/25/2025	6.31	6.35	6.26	6.28	87,618	6.28
6/24/2025	6.30	6.32	6.26	6.28	46,203	6.28
6/23/2025	6.29	6.37	6.16	6.27	95,342	6.27
6/20/2025	6.39	6.41	6.33	6.37	49,033	6.30
6/18/2025	6.39	6.40	6.35	6.35	29,076	6.28
6/17/2025	6.39	6.43	6.35	6.36	84,141	6.29
6/16/2025	6.36	6.41	6.35	6.36	47,437	6.29
6/13/2025	6.38	6.42	6.31	6.35	60,741	6.28
6/12/2025	6.32	6.43	6.28	6.38	105,397	6.31
6/11/2025	6.26	6.36	6.23	6.31	133,381	6.24
6/10/2025	6.21	6.26	6.15	6.18	190,608	6.11
6/09/2025	6.29	6.31	6.26	6.26	89,127	6.19
6/06/2025	6.30	6.33	6.29	6.29	70,684	6.22
6/05/2025	6.26	6.31	6.23	6.26	41,993	6.19
6/04/2025	6.24	6.29	6.24	6.25	29,126	6.18
6/03/2025	6.21	6.31	6.19	6.24	89,667	6.17
6/02/2025	6.24	6.29	6.15	6.21	28,225	6.14
5/30/2025	6.22	6.30	6.15	6.24	60,220	6.17
5/29/2025	6.25	6.28	6.14	6.20	148,283	6.13
5/28/2025	6.32	6.32	6.16	6.20	66,624	6.13
5/27/2025	6.34	6.40	6.24	6.30	88,533	6.23
5/23/2025	6.17	6.34	6.16	6.24	53,632	6.17
5/22/2025	6.13	6.25	6.12	6.18	68,013	6.11
5/21/2025	6.33	6.40	6.25	6.28	127,237	6.14
5/20/2025	6.29	6.39	6.29	6.33	84,835	6.19
5/19/2025	6.24	6.32	6.22	6.29	61,238	6.15
5/16/2025	6.24	6.31	6.22	6.27	51,919	6.13
5/15/2025	6.25	6.29	6.20	6.23	26,710	6.09
5/14/2025	6.22	6.33	6.18	6.24	105,298	6.10
5/13/2025	6.17	6.25	6.17	6.23	55,944	6.09
5/12/2025	6.19	6.24	6.13	6.16	77,263	6.02
5/09/2025	6.16	6.21	6.08	6.08	97,325	5.95
5/08/2025	6.18	6.25	6.11	6.13	94,367	6.00
5/07/2025	6.08	6.22	6.07	6.16	118,032	6.02
5/06/2025	6.00	6.24	5.96	6.05	154,002	5.92
5/05/2025	6.06	6.15	5.97	5.97	109,728	5.84
5/02/2025	5.97	6.17	5.97	6.05	102,978	5.92
5/01/2025	5.94	6.00	5.93	5.96	35,384	5.83
4/30/2025	5.99	6.00	5.88	5.90	38,802	5.77
4/29/2025	6.00	6.04	5.90	5.97	83,347	5.84
4/28/2025	5.95	5.96	5.91	5.91	25,118	5.78
4/25/2025	5.91	5.95	5.85	5.88	20,892	5.75
4/24/2025	5.88	5.91	5.87	5.88	38,807	5.75
4/23/2025	5.89	5.97	5.85	5.86	36,329	5.73
4/22/2025	5.87	5.94	5.83	5.88	22,143	5.68
4/21/2025	5.81	5.86	5.78	5.82	57,790	5.62
4/17/2025	5.82	5.90	5.80	5.83	27,131	5.63
4/16/2025	5.81	5.86	5.71	5.79	50,078	5.60
4/15/2025	5.76	5.91	5.76	5.80	42,565	5.60
4/14/2025	5.76	5.86	5.76	5.76	69,670	5.57
4/11/2025	5.64	5.85	5.63	5.76	89,177	5.57
4/10/2025	5.76	5.91	5.66	5.70	91,294	5.51
4/09/2025	5.60	5.94	5.55	5.86	98,507	5.66
4/08/2025	5.85	5.98	5.72	5.73	99,336	5.54
4/07/2025	5.58	5.94	5.30	5.78	269,404	5.59