abrdn Global Income Fund, Inc. (FCO)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	3.06	3.08	3.02	3.03	218,864	3.03
10/22/2025	2.98	3.09	2.96	3.06	342,437	3.06
10/21/2025	2.87	2.98	2.87	2.96	159,815	2.96
10/20/2025	2.85	2.94	2.85	2.88	189,992	2.88
10/17/2025	2.86	2.88	2.83	2.86	122,605	2.86
10/16/2025	2.85	2.87	2.83	2.83	212,008	2.83
10/15/2025	2.82	2.89	2.82	2.83	220,942	2.83
10/14/2025	2.87	2.90	2.81	2.82	323,222	2.82
10/13/2025	2.90	2.95	2.88	2.88	129,931	2.88
10/10/2025	2.88	2.94	2.88	2.91	124,378	2.91
10/09/2025	2.95	2.97	2.90	2.91	146,571	2.91
10/08/2025	2.92	2.97	2.91	2.92	81,199	2.92
10/07/2025	2.90	2.94	2.90	2.92	51,274	2.92
10/06/2025	2.93	2.94	2.91	2.93	106,186	2.93
10/03/2025	2.91	2.95	2.89	2.89	294,213	2.89
10/02/2025	2.95	2.96	2.88	2.90	219,764	2.90
10/01/2025	2.96	3.00	2.91	2.94	338,600	2.94
9/30/2025	3.05	3.06	2.94	2.98	389,594	2.98
9/29/2025	3.07	3.13	3.01	3.04	177,787	3.04
9/26/2025	3.07	3.12	3.01	3.05	76,170	3.05
9/25/2025	3.05	3.12	3.03	3.06	218,453	3.06
9/24/2025	3.10	3.15	3.05	3.08	284,504	3.08
9/23/2025	3.16	3.22	3.11	3.13	261,870	3.13
9/22/2025	3.29	3.32	3.22	3.23	264,118	3.16
9/19/2025	3.32	3.35	3.25	3.30	221,832	3.23
9/18/2025	3.41	3.41	3.29	3.32	258,010	3.25
9/17/2025	3.42	3.44	3.35	3.38	238,304	3.31
9/16/2025	3.23	3.42	3.22	3.40	424,498	3.33
9/15/2025	3.36	3.45	3.18	3.27	732,100	3.20
9/12/2025	5.22	5.29	3.43	3.48	1,679,640	3.40
9/11/2025	6.73	6.77	4.55	5.18	847,130	5.07
9/10/2025	6.70	6.71	6.66	6.69	42,162	6.55
9/09/2025	6.67	6.70	6.66	6.66	21,760	6.52
9/08/2025	6.67	6.68	6.62	6.66	38,162	6.52
9/05/2025	6.69	6.70	6.61	6.65	32,544	6.51
9/04/2025	6.64	6.70	6.64	6.67	33,687	6.53
9/03/2025	6.68	6.69	6.65	6.67	34,507	6.53
9/02/2025	6.70	6.70	6.60	6.64	75,649	6.50
8/29/2025	6.67	6.71	6.65	6.70	59,372	6.55
8/28/2025	6.66	6.68	6.62	6.65	44,045	6.51
8/27/2025	6.61	6.65	6.60	6.62	23,863	6.47
8/26/2025	6.66	6.67	6.60	6.65	36,927	6.51
8/25/2025	6.68	6.68	6.60	6.63	45,893	6.49
8/22/2025	6.68	6.71	6.65	6.69	63,942	6.55
8/21/2025	6.71	6.72	6.70	6.70	51,270	6.49
8/20/2025	6.73	6.73	6.66	6.70	53,190	6.49
8/19/2025	6.70	6.73	6.68	6.73	63,377	6.52
8/18/2025	6.69	6.70	6.66	6.70	71,110	6.49
8/15/2025	6.65	6.68	6.64	6.66	43,467	6.45
8/14/2025	6.62	6.67	6.61	6.62	94,130	6.41
8/13/2025	6.65	6.68	6.64	6.67	49,311	6.46
8/12/2025	6.63	6.69	6.57	6.61	76,106	6.40
8/11/2025	6.59	6.64	6.56	6.62	53,170	6.41
8/08/2025	6.61	6.62	6.55	6.56	57,297	6.35
8/07/2025	6.61	6.65	6.57	6.64	74,861	6.43
8/06/2025	6.61	6.63	6.51	6.58	57,181	6.37
8/05/2025	6.59	6.60	6.51	6.60	68,307	6.39
8/04/2025	6.55	6.60	6.51	6.60	80,382	6.39
8/01/2025	6.47	6.60	6.43	6.50	128,973	6.29
7/31/2025	6.58	6.64	6.49	6.51	54,423	6.30
7/30/2025	6.48	6.65	6.47	6.56	157,746	6.35
7/29/2025	6.42	6.50	6.42	6.45	26,193	6.24
7/28/2025	6.48	6.53	6.45	6.45	36,399	6.24
7/25/2025	6.55	6.55	6.44	6.48	55,263	6.27
7/24/2025	6.52	6.55	6.47	6.50	43,247	6.29