abrdn Global Income Fund, Inc. (NY: FCO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	9.500	9.500	9.450	9.450	2,300	+0.01(+0.11%)
Nov 27, 2002	9.570	9.580	9.430	9.440	9,100	-0.11(-1.15%)
Nov 26, 2002	9.570	9.590	9.410	9.550	16,700	+0.02(+0.21%)
Nov 25, 2002	9.610	9.780	9.510	9.530	33,000	-0.12(-1.24%)
Nov 22, 2002	9.750	9.850	9.650	9.650	7,300	-0.10(-1.03%)
Nov 21, 2002	9.700	9.930	9.700	9.750	29,900	-0.05(-0.51%)
Nov 20, 2002	9.700	9.900	9.650	9.800	34,100	+0.20(+2.08%)
Nov 19, 2002	9.700	9.750	9.600	9.600	17,600	-0.02(-0.21%)
Nov 18, 2002	9.620	9.700	9.620	9.620	14,800	+0.01(+0.10%)
Nov 15, 2002	9.800	9.820	9.610	9.610	40,000	-0.19(-1.94%)
Nov 14, 2002	9.800	9.800	9.700	9.800	23,300	+0.03(+0.31%)
Nov 13, 2002	9.710	9.820	9.700	9.770	10,100	+0.04(+0.41%)
Nov 12, 2002	9.620	9.750	9.620	9.730	16,600	+0.11(+1.14%)
Nov 11, 2002	9.650	9.800	9.600	9.620	12,500	+0.02(+0.21%)
Nov 08, 2002	9.700	9.750	9.510	9.600	14,300	+0.00(+0.00%)
Nov 07, 2002	9.400	9.600	9.360	9.600	16,200	+0.20(+2.13%)
Nov 06, 2002	9.400	9.500	9.390	9.400	5,800	+0.06(+0.64%)
Nov 05, 2002	9.400	9.550	9.320	9.340	27,400	-0.06(-0.64%)
Nov 04, 2002	9.400	9.490	9.380	9.400	5,900	+0.03(+0.32%)
Nov 01, 2002	9.360	9.420	9.360	9.370	5,500	+0.02(+0.21%)
Oct 31, 2002	9.280	9.400	9.280	9.350	6,100	+0.07(+0.75%)
Oct 30, 2002	9.350	9.400	9.260	9.280	6,600	+0.02(+0.22%)
Oct 29, 2002	9.430	9.500	9.200	9.260	21,500	-0.15(-1.59%)
Oct 28, 2002	9.350	9.410	9.300	9.410	6,800	+0.11(+1.18%)
Oct 25, 2002	9.340	9.340	9.220	9.300	5,500	+0.02(+0.22%)
Oct 24, 2002	9.300	9.340	9.280	9.280	12,100	+0.00(+0.00%)
Oct 23, 2002	9.200	9.310	9.100	9.280	20,800	+0.11(+1.20%)
Oct 22, 2002	9.210	9.210	9.000	9.170	14,300	-0.14(-1.50%)
Oct 21, 2002	9.440	9.460	9.270	9.310	10,800	-0.15(-1.59%)
Oct 18, 2002	9.500	9.550	9.460	9.460	16,400	-0.04(-0.42%)
Oct 17, 2002	9.480	9.550	9.400	9.500	23,700	+0.07(+0.74%)
Oct 16, 2002	9.400	9.500	9.160	9.430	55,800	+0.06(+0.64%)
Oct 15, 2002	9.100	9.400	9.020	9.370	21,500	+0.17(+1.85%)
Oct 14, 2002	9.350	9.350	9.120	9.200	43,900	-0.18(-1.92%)
Oct 11, 2002	9.580	9.580	9.310	9.380	31,900	-0.27(-2.80%)
Oct 10, 2002	9.910	9.910	9.500	9.650	51,700	-0.22(-2.23%)
Oct 09, 2002	9.980	9.980	9.850	9.870	27,500	-0.21(-2.08%)
Oct 08, 2002	10.05	10.18	10.00	10.08	13,200	+0.08(+0.80%)
Oct 07, 2002	10.10	10.10	10.00	10.00	4,600	+0.00(+0.00%)
Oct 04, 2002	10.16	10.16	10.00	10.00	7,800	-0.06(-0.60%)
Oct 03, 2002	10.12	10.13	10.00	10.06	14,600	+0.04(+0.40%)
Oct 02, 2002	10.02	10.10	9.990	10.02	13,000	+0.06(+0.60%)
Oct 01, 2002	10.05	10.05	9.950	9.960	19,600	-0.14(-1.39%)
Sep 30, 2002	10.23	10.23	9.960	10.10	24,800	-0.06(-0.59%)
Sep 27, 2002	10.15	10.20	10.05	10.16	8,800	+0.11(+1.09%)
Sep 26, 2002	10.21	10.21	10.00	10.05	12,500	-0.15(-1.47%)
Sep 25, 2002	10.18	10.20	10.18	10.20	10,100	+0.00(+0.00%)
Sep 24, 2002	10.23	10.23	10.18	10.20	5,400	+0.00(+0.00%)
Sep 23, 2002	10.18	10.25	10.13	10.20	12,000	+0.05(+0.49%)
Sep 20, 2002	10.20	10.20	10.15	10.15	1,500	-0.02(-0.20%)
Sep 19, 2002	10.12	10.17	10.10	10.17	10,800	+0.06(+0.59%)
Sep 18, 2002	10.05	10.12	10.00	10.11	14,300	-0.04(-0.39%)
Sep 17, 2002	10.17	10.17	10.06	10.15	5,600	+0.00(+0.00%)
Sep 16, 2002	10.17	10.17	10.00	10.15	9,200	+0.03(+0.30%)
Sep 13, 2002	10.15	10.17	10.12	10.12	4,900	+0.02(+0.20%)
Sep 12, 2002	10.12	10.17	10.10	10.10	7,800	+0.05(+0.50%)
Sep 11, 2002	10.01	10.12	10.01	10.05	6,100	-0.06(-0.59%)
Sep 10, 2002	10.10	10.12	9.910	10.11	15,600	+0.02(+0.20%)
Sep 09, 2002	10.06	10.12	10.06	10.09	12,000	+0.00(+0.00%)
Sep 06, 2002	10.10	10.10	10.05	10.09	10,100	-0.01(-0.10%)
Sep 05, 2002	10.08	10.10	9.960	10.10	11,300	+0.04(+0.40%)
Sep 04, 2002	10.06	10.07	10.03	10.06	29,900	+0.08(+0.80%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.