abrdn Global Income Fund, Inc. (FCO)
5.9500
+0.0500 (0.85%)
NYSE · Last Trade: May 1st, 11:20 AM EDT
Historical Prices For abrdn Global Income Fund, Inc. (FCO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 5.99 | 6.00 | 5.88 | 5.90 | 38,802 | 5.90 |
| 4/29/2025 | 6.00 | 6.04 | 5.90 | 5.97 | 83,347 | 5.97 |
| 4/28/2025 | 5.95 | 5.96 | 5.91 | 5.91 | 25,118 | 5.91 |
| 4/25/2025 | 5.91 | 5.95 | 5.85 | 5.88 | 20,892 | 5.88 |
| 4/24/2025 | 5.88 | 5.91 | 5.87 | 5.88 | 38,807 | 5.88 |
| 4/23/2025 | 5.89 | 5.97 | 5.85 | 5.86 | 36,329 | 5.86 |
| 4/22/2025 | 5.87 | 5.94 | 5.83 | 5.88 | 22,143 | 5.81 |
| 4/21/2025 | 5.81 | 5.86 | 5.78 | 5.82 | 57,790 | 5.75 |
| 4/17/2025 | 5.82 | 5.90 | 5.80 | 5.83 | 27,131 | 5.76 |
| 4/16/2025 | 5.81 | 5.86 | 5.71 | 5.79 | 50,078 | 5.72 |
| 4/15/2025 | 5.76 | 5.91 | 5.76 | 5.80 | 42,565 | 5.73 |
| 4/14/2025 | 5.76 | 5.86 | 5.76 | 5.76 | 69,670 | 5.69 |
| 4/11/2025 | 5.64 | 5.85 | 5.63 | 5.76 | 89,177 | 5.69 |
| 4/10/2025 | 5.76 | 5.91 | 5.66 | 5.70 | 91,294 | 5.63 |
| 4/09/2025 | 5.60 | 5.94 | 5.55 | 5.86 | 98,507 | 5.79 |
| 4/08/2025 | 5.85 | 5.98 | 5.72 | 5.73 | 99,336 | 5.66 |
| 4/07/2025 | 5.58 | 5.94 | 5.30 | 5.78 | 269,404 | 5.71 |
| 4/04/2025 | 5.97 | 6.00 | 5.70 | 5.75 | 261,879 | 5.68 |
| 4/03/2025 | 6.01 | 6.14 | 5.96 | 6.05 | 108,493 | 5.98 |
| 4/02/2025 | 6.12 | 6.16 | 6.07 | 6.15 | 40,141 | 6.08 |
| 4/01/2025 | 6.03 | 6.18 | 6.02 | 6.15 | 54,232 | 6.08 |
| 3/31/2025 | 6.03 | 6.06 | 5.93 | 6.01 | 75,897 | 5.94 |
| 3/28/2025 | 6.04 | 6.14 | 6.03 | 6.03 | 57,414 | 5.96 |
| 3/27/2025 | 6.05 | 6.06 | 6.01 | 6.01 | 25,935 | 5.94 |
| 3/26/2025 | 6.14 | 6.14 | 6.03 | 6.05 | 87,941 | 5.98 |
| 3/25/2025 | 6.12 | 6.16 | 6.07 | 6.13 | 38,987 | 6.06 |
| 3/24/2025 | 6.20 | 6.25 | 6.16 | 6.19 | 84,817 | 6.05 |
| 3/21/2025 | 6.14 | 6.20 | 6.09 | 6.14 | 34,107 | 6.00 |
| 3/20/2025 | 6.19 | 6.19 | 6.10 | 6.10 | 46,616 | 5.96 |
| 3/19/2025 | 6.14 | 6.23 | 6.11 | 6.16 | 70,521 | 6.02 |
| 3/18/2025 | 6.23 | 6.23 | 6.12 | 6.14 | 88,571 | 6.00 |
| 3/17/2025 | 6.05 | 6.15 | 6.05 | 6.09 | 111,751 | 5.95 |
| 3/14/2025 | 6.05 | 6.06 | 6.00 | 6.04 | 26,598 | 5.90 |
| 3/13/2025 | 5.98 | 6.07 | 5.93 | 6.03 | 56,034 | 5.89 |
| 3/12/2025 | 5.95 | 6.04 | 5.90 | 6.01 | 92,579 | 5.87 |
| 3/11/2025 | 6.00 | 6.03 | 5.88 | 5.90 | 71,434 | 5.76 |
| 3/10/2025 | 6.02 | 6.07 | 5.99 | 5.99 | 79,030 | 5.85 |
| 3/07/2025 | 6.05 | 6.06 | 6.01 | 6.02 | 42,474 | 5.88 |
| 3/06/2025 | 6.07 | 6.07 | 6.02 | 6.06 | 37,746 | 5.92 |
| 3/05/2025 | 6.05 | 6.07 | 6.01 | 6.04 | 20,407 | 5.90 |
| 3/04/2025 | 6.02 | 6.08 | 6.00 | 6.08 | 82,988 | 5.94 |
| 3/03/2025 | 6.05 | 6.06 | 6.00 | 6.01 | 65,873 | 5.87 |
| 2/28/2025 | 6.05 | 6.05 | 5.99 | 6.00 | 49,881 | 5.86 |
| 2/27/2025 | 6.06 | 6.06 | 5.98 | 6.02 | 97,793 | 5.88 |
| 2/26/2025 | 6.00 | 6.04 | 5.97 | 6.00 | 55,436 | 5.86 |
| 2/25/2025 | 6.01 | 6.07 | 5.88 | 5.96 | 60,187 | 5.82 |
| 2/24/2025 | 6.00 | 6.04 | 5.94 | 5.98 | 44,669 | 5.84 |
| 2/21/2025 | 5.98 | 6.04 | 5.96 | 5.98 | 69,088 | 5.84 |
| 2/20/2025 | 6.10 | 6.12 | 6.07 | 6.07 | 72,207 | 5.86 |
| 2/19/2025 | 6.10 | 6.11 | 6.04 | 6.10 | 61,688 | 5.89 |
| 2/18/2025 | 6.01 | 6.10 | 6.01 | 6.07 | 64,035 | 5.86 |
| 2/14/2025 | 5.97 | 6.01 | 5.96 | 5.97 | 47,021 | 5.76 |
| 2/13/2025 | 6.00 | 6.01 | 5.92 | 5.94 | 79,225 | 5.74 |
| 2/12/2025 | 5.98 | 6.03 | 5.96 | 6.00 | 27,027 | 5.79 |
| 2/11/2025 | 6.00 | 6.03 | 5.95 | 5.98 | 76,604 | 5.77 |
| 2/10/2025 | 6.09 | 6.11 | 5.97 | 5.98 | 59,073 | 5.77 |
| 2/07/2025 | 6.09 | 6.13 | 6.02 | 6.03 | 92,249 | 5.82 |
| 2/06/2025 | 6.04 | 6.10 | 6.04 | 6.05 | 60,195 | 5.84 |
| 2/05/2025 | 6.07 | 6.26 | 6.03 | 6.04 | 143,516 | 5.83 |
| 2/04/2025 | 6.08 | 6.10 | 6.01 | 6.05 | 135,668 | 5.84 |
| 2/03/2025 | 6.10 | 6.19 | 6.01 | 6.03 | 175,245 | 5.82 |