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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	12.82	12.82	12.81	12.81	29,900	-0.01(-0.08%)
Nov 29, 2005	12.87	12.90	12.82	12.82	11,600	-0.04(-0.31%)
Nov 28, 2005	12.82	12.89	12.82	12.86	16,000	+0.04(+0.31%)
Nov 25, 2005	12.96	12.96	12.82	12.82	2,300	-0.17(-1.31%)
Nov 23, 2005	12.90	12.99	12.80	12.99	12,900	+0.11(+0.85%)
Nov 22, 2005	12.70	12.88	12.70	12.88	18,500	+0.16(+1.26%)
Nov 21, 2005	12.64	12.77	12.55	12.72	24,500	+0.07(+0.55%)
Nov 18, 2005	12.72	12.77	12.59	12.65	36,300	-0.12(-0.94%)
Nov 17, 2005	12.90	12.90	12.70	12.77	38,600	-0.15(-1.16%)
Nov 16, 2005	12.80	13.02	12.78	12.92	25,600	-0.13(-1.00%)
Nov 15, 2005	12.70	13.30	12.68	13.05	44,500	+0.24(+1.87%)
Nov 14, 2005	12.55	12.81	12.55	12.81	14,300	+0.23(+1.83%)
Nov 11, 2005	12.73	12.73	12.52	12.58	14,200	-0.14(-1.10%)
Nov 10, 2005	12.60	12.75	12.55	12.72	27,400	+0.13(+1.03%)
Nov 09, 2005	13.00	13.00	12.50	12.59	34,800	-0.31(-2.40%)
Nov 08, 2005	12.97	12.97	12.80	12.90	23,600	-0.07(-0.54%)
Nov 07, 2005	13.02	13.02	12.96	12.97	17,500	-0.05(-0.38%)
Nov 04, 2005	13.02	13.08	13.02	13.02	12,000	-0.03(-0.23%)
Nov 03, 2005	13.02	13.05	13.00	13.05	15,800	+0.02(+0.15%)
Nov 02, 2005	13.04	13.13	13.02	13.03	10,900	-0.06(-0.46%)
Nov 01, 2005	13.05	13.14	13.02	13.09	27,400	+0.04(+0.31%)
Oct 31, 2005	13.10	13.11	13.05	13.05	4,300	+0.00(+0.00%)
Oct 28, 2005	13.01	13.18	13.01	13.05	41,800	+0.03(+0.23%)
Oct 27, 2005	13.05	13.15	13.02	13.02	18,000	-0.01(-0.08%)
Oct 26, 2005	13.10	13.12	13.03	13.03	13,400	+0.01(+0.08%)
Oct 25, 2005	13.07	13.10	13.02	13.02	13,900	-0.04(-0.31%)
Oct 24, 2005	13.10	13.20	13.06	13.06	26,900	-0.04(-0.31%)
Oct 21, 2005	13.20	13.22	13.08	13.10	16,000	+0.00(+0.00%)
Oct 20, 2005	13.20	13.20	13.10	13.10	26,100	-0.17(-1.28%)
Oct 19, 2005	13.18	13.27	13.15	13.27	25,000	+0.03(+0.23%)
Oct 18, 2005	13.22	13.27	13.20	13.24	9,800	-0.04(-0.30%)
Oct 17, 2005	13.27	13.32	13.20	13.28	22,300	-0.16(-1.19%)
Oct 14, 2005	13.27	13.45	13.27	13.44	15,600	+0.14(+1.05%)
Oct 13, 2005	13.17	13.30	13.14	13.30	74,400	+0.02(+0.15%)
Oct 12, 2005	13.30	13.30	13.19	13.28	18,000	-0.06(-0.45%)
Oct 11, 2005	13.40	13.40	13.22	13.34	12,900	-0.07(-0.52%)
Oct 10, 2005	13.46	13.46	13.37	13.41	9,200	-0.04(-0.30%)
Oct 07, 2005	13.42	13.50	13.42	13.45	7,100	+0.03(+0.22%)
Oct 06, 2005	13.40	13.43	13.40	13.42	22,700	+0.13(+0.98%)
Oct 05, 2005	13.26	13.38	13.26	13.29	10,600	+0.03(+0.23%)
Oct 04, 2005	13.25	13.31	13.25	13.26	4,800	+0.00(+0.00%)
Oct 03, 2005	13.40	13.40	13.25	13.26	15,100	-0.16(-1.19%)
Sep 30, 2005	13.43	13.43	13.35	13.42	19,900	+0.04(+0.30%)
Sep 29, 2005	13.55	13.55	13.17	13.38	34,100	-0.21(-1.55%)
Sep 28, 2005	13.50	13.59	13.50	13.59	10,000	+0.08(+0.59%)
Sep 27, 2005	13.45	13.51	13.30	13.51	14,600	+0.01(+0.07%)
Sep 26, 2005	13.75	13.80	13.50	13.50	15,800	-0.25(-1.82%)
Sep 23, 2005	13.75	13.89	13.75	13.75	27,300	-0.07(-0.51%)
Sep 22, 2005	13.82	13.92	13.81	13.82	6,900	-0.02(-0.14%)
Sep 21, 2005	13.82	13.89	13.80	13.84	11,200	+0.02(+0.14%)
Sep 20, 2005	13.89	13.92	13.82	13.82	13,600	-0.07(-0.50%)
Sep 19, 2005	13.83	13.89	13.81	13.89	15,500	+0.01(+0.07%)
Sep 16, 2005	13.85	13.88	13.88	13.88	9,300	+0.03(+0.22%)
Sep 15, 2005	13.80	13.89	13.79	13.85	11,500	+0.04(+0.29%)
Sep 14, 2005	13.78	13.90	13.78	13.81	29,900	+0.01(+0.07%)
Sep 13, 2005	13.85	13.87	13.77	13.80	9,200	+0.04(+0.29%)
Sep 12, 2005	13.85	13.85	13.75	13.76	15,900	-0.09(-0.65%)
Sep 09, 2005	13.73	13.89	13.71	13.85	18,900	+0.14(+1.02%)
Sep 08, 2005	13.76	13.76	13.68	13.71	14,000	-0.14(-1.01%)
Sep 07, 2005	13.70	13.85	13.70	13.85	11,700	+0.15(+1.09%)
Sep 06, 2005	13.55	13.75	13.55	13.70	15,600	+0.10(+0.74%)
Sep 02, 2005	13.55	13.71	13.49	13.60	21,000	+0.01(+0.09%)

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.