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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	13.05	13.13	13.05	13.06	9,800	+0.01(+0.07%)
Feb 27, 2007	13.10	13.11	13.01	13.05	10,300	-0.06(-0.45%)
Feb 26, 2007	13.03	13.13	13.01	13.11	14,690	-0.02(-0.13%)
Feb 23, 2007	13.08	13.17	13.01	13.13	27,600	+0.04(+0.28%)
Feb 22, 2007	13.15	13.20	13.09	13.09	11,800	-0.07(-0.53%)
Feb 21, 2007	13.17	13.20	13.07	13.16	43,200	+0.05(+0.38%)
Feb 20, 2007	13.17	13.23	13.10	13.11	12,300	-0.05(-0.38%)
Feb 16, 2007	13.22	13.23	13.15	13.16	23,500	+0.00(+0.00%)
Feb 15, 2007	13.15	13.24	13.13	13.16	12,200	+0.01(+0.08%)
Feb 14, 2007	13.16	13.25	13.07	13.15	42,793	-0.01(-0.08%)
Feb 13, 2007	13.24	13.25	13.13	13.16	12,900	-0.07(-0.53%)
Feb 12, 2007	13.17	13.25	13.07	13.23	19,300	+0.07(+0.53%)
Feb 09, 2007	13.20	13.25	13.14	13.16	14,300	-0.09(-0.68%)
Feb 08, 2007	13.10	13.25	13.08	13.25	16,400	+0.10(+0.76%)
Feb 07, 2007	13.19	13.19	13.07	13.15	17,900	-0.03(-0.23%)
Feb 06, 2007	13.12	13.24	13.12	13.18	15,000	+0.01(+0.08%)
Feb 05, 2007	13.23	13.24	13.17	13.17	25,600	+0.01(+0.08%)
Feb 02, 2007	13.16	13.17	13.05	13.16	13,700	+0.06(+0.46%)
Feb 01, 2007	13.10	13.25	13.01	13.10	17,800	-0.10(-0.76%)
Jan 31, 2007	13.10	13.24	13.05	13.20	7,400	+0.05(+0.38%)
Jan 30, 2007	13.00	13.22	13.00	13.15	27,300	+0.14(+1.08%)
Jan 29, 2007	13.00	13.06	12.98	13.01	23,600	-0.05(-0.38%)
Jan 26, 2007	13.10	13.10	13.06	13.06	9,400	-0.02(-0.15%)
Jan 25, 2007	13.15	13.15	13.05	13.08	12,800	-0.06(-0.46%)
Jan 24, 2007	13.12	13.20	13.02	13.14	17,800	+0.02(+0.15%)
Jan 23, 2007	13.02	13.12	13.02	13.12	24,900	+0.06(+0.46%)
Jan 22, 2007	13.15	13.15	13.05	13.06	16,200	-0.04(-0.31%)
Jan 19, 2007	13.06	13.16	13.06	13.10	10,900	+0.05(+0.38%)
Jan 18, 2007	13.20	13.22	13.00	13.05	15,000	-0.10(-0.74%)
Jan 17, 2007	13.15	13.19	13.10	13.15	15,300	-0.00(-0.02%)
Jan 16, 2007	13.10	13.28	13.05	13.15	11,100	-0.01(-0.08%)
Jan 12, 2007	13.23	13.23	13.16	13.16	4,600	-0.04(-0.30%)
Jan 11, 2007	13.10	13.24	13.10	13.20	10,300	+0.05(+0.38%)
Jan 10, 2007	13.20	13.22	13.12	13.15	9,200	-0.08(-0.60%)
Jan 09, 2007	13.20	13.23	13.12	13.23	12,200	+0.05(+0.38%)
Jan 08, 2007	13.09	13.21	13.03	13.18	18,100	+0.17(+1.31%)
Jan 05, 2007	13.02	13.10	12.97	13.01	17,800	-0.09(-0.69%)
Jan 04, 2007	13.23	13.38	13.08	13.10	17,200	-0.13(-0.98%)
Jan 03, 2007	13.30	13.30	13.15	13.23	23,000	-0.15(-1.12%)
Dec 29, 2006	13.43	13.49	13.36	13.38	4,800	-0.06(-0.45%)
Dec 28, 2006	13.40	13.50	13.35	13.44	13,300	+0.10(+0.75%)
Dec 27, 2006	13.42	13.44	13.33	13.34	17,100	-0.06(-0.45%)
Dec 26, 2006	13.26	13.43	13.26	13.40	11,200	+0.16(+1.21%)
Dec 22, 2006	13.23	13.36	13.23	13.24	12,000	+0.05(+0.38%)
Dec 21, 2006	13.26	13.35	13.15	13.19	25,000	-0.07(-0.53%)
Dec 20, 2006	13.30	13.36	13.26	13.26	11,900	-0.08(-0.60%)
Dec 19, 2006	13.44	13.50	13.34	13.34	11,900	-0.09(-0.67%)
Dec 18, 2006	13.35	13.50	13.33	13.43	17,400	+0.12(+0.90%)
Dec 15, 2006	13.55	13.55	13.27	13.31	17,100	-0.12(-0.89%)
Dec 14, 2006	13.49	13.58	13.36	13.43	16,900	-0.03(-0.22%)
Dec 13, 2006	13.50	13.57	13.35	13.46	28,400	-0.12(-0.88%)
Dec 12, 2006	13.43	13.58	13.37	13.58	15,900	+0.10(+0.74%)
Dec 11, 2006	13.51	13.51	13.37	13.48	23,100	-0.01(-0.07%)
Dec 08, 2006	13.47	13.62	13.45	13.49	10,300	+0.01(+0.07%)
Dec 07, 2006	13.47	13.53	13.45	13.48	8,600	-0.02(-0.15%)
Dec 06, 2006	13.60	13.65	13.45	13.50	35,000	-0.04(-0.30%)
Dec 05, 2006	13.63	13.65	13.54	13.54	14,700	-0.06(-0.44%)
Dec 04, 2006	13.60	13.70	13.54	13.60	14,900	+0.05(+0.37%)

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.