abrdn Global Income Fund, Inc. (FCO)
6.2500
+0.0100 (0.16%)
NYSE · Last Trade: Jun 4th, 10:19 PM EDT
Historical Prices For abrdn Global Income Fund, Inc. (FCO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/04/2025 | 6.24 | 6.29 | 6.24 | 6.25 | 29,126 | 6.25 |
| 6/03/2025 | 6.21 | 6.31 | 6.19 | 6.24 | 89,667 | 6.24 |
| 6/02/2025 | 6.24 | 6.29 | 6.15 | 6.21 | 28,225 | 6.21 |
| 5/30/2025 | 6.22 | 6.30 | 6.15 | 6.24 | 60,220 | 6.24 |
| 5/29/2025 | 6.25 | 6.28 | 6.14 | 6.20 | 148,283 | 6.20 |
| 5/28/2025 | 6.32 | 6.32 | 6.16 | 6.20 | 66,624 | 6.20 |
| 5/27/2025 | 6.34 | 6.40 | 6.24 | 6.30 | 88,533 | 6.30 |
| 5/23/2025 | 6.17 | 6.34 | 6.16 | 6.24 | 53,632 | 6.24 |
| 5/22/2025 | 6.13 | 6.25 | 6.12 | 6.18 | 68,013 | 6.18 |
| 5/21/2025 | 6.33 | 6.40 | 6.25 | 6.28 | 127,237 | 6.21 |
| 5/20/2025 | 6.29 | 6.39 | 6.29 | 6.33 | 84,835 | 6.26 |
| 5/19/2025 | 6.24 | 6.32 | 6.22 | 6.29 | 61,238 | 6.22 |
| 5/16/2025 | 6.24 | 6.31 | 6.22 | 6.27 | 51,919 | 6.20 |
| 5/15/2025 | 6.25 | 6.29 | 6.20 | 6.23 | 26,710 | 6.16 |
| 5/14/2025 | 6.22 | 6.33 | 6.18 | 6.24 | 105,298 | 6.17 |
| 5/13/2025 | 6.17 | 6.25 | 6.17 | 6.23 | 55,944 | 6.16 |
| 5/12/2025 | 6.19 | 6.24 | 6.13 | 6.16 | 77,263 | 6.09 |
| 5/09/2025 | 6.16 | 6.21 | 6.08 | 6.08 | 97,325 | 6.01 |
| 5/08/2025 | 6.18 | 6.25 | 6.11 | 6.13 | 94,367 | 6.06 |
| 5/07/2025 | 6.08 | 6.22 | 6.07 | 6.16 | 118,032 | 6.09 |
| 5/06/2025 | 6.00 | 6.24 | 5.96 | 6.05 | 154,002 | 5.98 |
| 5/05/2025 | 6.06 | 6.15 | 5.97 | 5.97 | 109,728 | 5.90 |
| 5/02/2025 | 5.97 | 6.17 | 5.97 | 6.05 | 102,978 | 5.98 |
| 5/01/2025 | 5.94 | 6.00 | 5.93 | 5.96 | 35,384 | 5.89 |
| 4/30/2025 | 5.99 | 6.00 | 5.88 | 5.90 | 38,802 | 5.83 |
| 4/29/2025 | 6.00 | 6.04 | 5.90 | 5.97 | 83,347 | 5.90 |
| 4/28/2025 | 5.95 | 5.96 | 5.91 | 5.91 | 25,118 | 5.84 |
| 4/25/2025 | 5.91 | 5.95 | 5.85 | 5.88 | 20,892 | 5.81 |
| 4/24/2025 | 5.88 | 5.91 | 5.87 | 5.88 | 38,807 | 5.81 |
| 4/23/2025 | 5.89 | 5.97 | 5.85 | 5.86 | 36,329 | 5.79 |
| 4/22/2025 | 5.87 | 5.94 | 5.83 | 5.88 | 22,143 | 5.75 |
| 4/21/2025 | 5.81 | 5.86 | 5.78 | 5.82 | 57,790 | 5.69 |
| 4/17/2025 | 5.82 | 5.90 | 5.80 | 5.83 | 27,131 | 5.70 |
| 4/16/2025 | 5.81 | 5.86 | 5.71 | 5.79 | 50,078 | 5.66 |
| 4/15/2025 | 5.76 | 5.91 | 5.76 | 5.80 | 42,565 | 5.67 |
| 4/14/2025 | 5.76 | 5.86 | 5.76 | 5.76 | 69,670 | 5.63 |
| 4/11/2025 | 5.64 | 5.85 | 5.63 | 5.76 | 89,177 | 5.63 |
| 4/10/2025 | 5.76 | 5.91 | 5.66 | 5.70 | 91,294 | 5.57 |
| 4/09/2025 | 5.60 | 5.94 | 5.55 | 5.86 | 98,507 | 5.73 |
| 4/08/2025 | 5.85 | 5.98 | 5.72 | 5.73 | 99,336 | 5.60 |
| 4/07/2025 | 5.58 | 5.94 | 5.30 | 5.78 | 269,404 | 5.65 |
| 4/04/2025 | 5.97 | 6.00 | 5.70 | 5.75 | 261,879 | 5.62 |
| 4/03/2025 | 6.01 | 6.14 | 5.96 | 6.05 | 108,493 | 5.91 |
| 4/02/2025 | 6.12 | 6.16 | 6.07 | 6.15 | 40,141 | 6.01 |
| 4/01/2025 | 6.03 | 6.18 | 6.02 | 6.15 | 54,232 | 6.01 |
| 3/31/2025 | 6.03 | 6.06 | 5.93 | 6.01 | 75,897 | 5.87 |
| 3/28/2025 | 6.04 | 6.14 | 6.03 | 6.03 | 57,414 | 5.89 |
| 3/27/2025 | 6.05 | 6.06 | 6.01 | 6.01 | 25,935 | 5.87 |
| 3/26/2025 | 6.14 | 6.14 | 6.03 | 6.05 | 87,941 | 5.91 |
| 3/25/2025 | 6.12 | 6.16 | 6.07 | 6.13 | 38,987 | 5.99 |
| 3/24/2025 | 6.20 | 6.25 | 6.16 | 6.19 | 84,817 | 5.98 |
| 3/21/2025 | 6.14 | 6.20 | 6.09 | 6.14 | 34,107 | 5.93 |
| 3/20/2025 | 6.19 | 6.19 | 6.10 | 6.10 | 46,616 | 5.89 |
| 3/19/2025 | 6.14 | 6.23 | 6.11 | 6.16 | 70,521 | 5.95 |
| 3/18/2025 | 6.23 | 6.23 | 6.12 | 6.14 | 88,571 | 5.93 |
| 3/17/2025 | 6.05 | 6.15 | 6.05 | 6.09 | 111,751 | 5.88 |
| 3/14/2025 | 6.05 | 6.06 | 6.00 | 6.04 | 26,598 | 5.83 |
| 3/13/2025 | 5.98 | 6.07 | 5.93 | 6.03 | 56,034 | 5.83 |
| 3/12/2025 | 5.95 | 6.04 | 5.90 | 6.01 | 92,579 | 5.81 |
| 3/11/2025 | 6.00 | 6.03 | 5.88 | 5.90 | 71,434 | 5.70 |
| 3/10/2025 | 6.02 | 6.07 | 5.99 | 5.99 | 79,030 | 5.79 |
| 3/07/2025 | 6.05 | 6.06 | 6.01 | 6.02 | 42,474 | 5.82 |
| 3/06/2025 | 6.07 | 6.07 | 6.02 | 6.06 | 37,746 | 5.85 |
| 3/05/2025 | 6.05 | 6.07 | 6.01 | 6.04 | 20,407 | 5.83 |