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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	13.85	14.05	13.80	13.85	50,700	+0.08(+0.58%)
Mar 30, 2004	13.80	13.89	13.77	13.77	5,700	-0.12(-0.86%)
Mar 29, 2004	13.98	13.98	13.72	13.89	19,700	-0.14(-1.00%)
Mar 26, 2004	13.85	14.03	13.78	14.03	23,500	+0.12(+0.86%)
Mar 25, 2004	13.90	14.00	13.86	13.91	15,000	-0.12(-0.86%)
Mar 24, 2004	13.92	14.03	13.83	14.03	31,400	+0.15(+1.08%)
Mar 23, 2004	13.87	13.89	13.80	13.88	25,000	+0.01(+0.07%)
Mar 22, 2004	13.93	13.93	13.80	13.87	14,800	-0.05(-0.36%)
Mar 19, 2004	13.85	13.92	13.82	13.92	6,300	+0.12(+0.87%)
Mar 18, 2004	13.65	13.81	13.65	13.80	19,500	+0.10(+0.73%)
Mar 17, 2004	13.65	13.80	13.60	13.70	14,300	+0.04(+0.29%)
Mar 16, 2004	13.61	13.69	13.61	13.66	9,000	-0.05(-0.36%)
Mar 15, 2004	13.65	13.73	13.65	13.71	13,500	+0.01(+0.07%)
Mar 12, 2004	13.60	13.73	13.60	13.70	11,400	+0.00(+0.00%)
Mar 11, 2004	13.59	13.70	13.51	13.70	26,100	+0.01(+0.07%)
Mar 10, 2004	13.62	13.69	13.59	13.69	25,000	+0.00(+0.00%)
Mar 09, 2004	13.68	13.69	13.57	13.69	21,600	+0.09(+0.66%)
Mar 08, 2004	13.44	13.65	13.42	13.60	30,300	+0.16(+1.19%)
Mar 05, 2004	13.30	13.52	13.30	13.44	23,300	+0.21(+1.59%)
Mar 04, 2004	13.41	13.41	13.10	13.23	66,600	-0.08(-0.60%)
Mar 03, 2004	13.53	13.53	13.20	13.31	49,200	-0.28(-2.06%)
Mar 02, 2004	13.59	13.69	13.53	13.59	29,200	-0.10(-0.73%)
Mar 01, 2004	13.60	13.73	13.55	13.69	27,400	+0.01(+0.07%)
Feb 27, 2004	13.55	13.68	13.49	13.68	42,600	-0.01(-0.07%)
Feb 26, 2004	13.81	13.81	13.60	13.69	17,400	-0.11(-0.80%)
Feb 25, 2004	13.58	13.85	13.57	13.80	41,900	+0.06(+0.44%)
Feb 24, 2004	13.72	13.85	13.63	13.74	36,200	+0.04(+0.29%)
Feb 23, 2004	13.60	13.70	13.54	13.70	46,800	-0.02(-0.15%)
Feb 20, 2004	14.17	14.17	13.59	13.72	78,400	-0.42(-2.97%)
Feb 19, 2004	14.05	14.15	13.90	14.14	27,300	-0.01(-0.07%)
Feb 18, 2004	14.28	14.30	14.06	14.15	28,200	-0.11(-0.77%)
Feb 17, 2004	14.10	14.34	14.10	14.26	43,900	+0.11(+0.78%)
Feb 13, 2004	13.95	14.15	13.95	14.15	42,300	+0.20(+1.43%)
Feb 12, 2004	13.85	13.95	13.85	13.95	12,700	+0.00(+0.00%)
Feb 11, 2004	13.85	13.95	13.80	13.95	33,600	+0.01(+0.07%)
Feb 10, 2004	13.60	13.95	13.60	13.94	42,300	+0.28(+2.05%)
Feb 09, 2004	13.55	13.78	13.52	13.66	24,100	+0.09(+0.66%)
Feb 06, 2004	13.24	13.60	13.24	13.57	47,600	+0.23(+1.72%)
Feb 05, 2004	13.15	13.34	13.14	13.34	34,400	+0.16(+1.21%)
Feb 04, 2004	13.20	13.32	13.15	13.18	70,500	-0.02(-0.15%)
Feb 03, 2004	13.36	13.36	13.11	13.20	51,500	-0.15(-1.12%)
Feb 02, 2004	13.30	13.35	13.16	13.35	27,600	-0.09(-0.67%)
Jan 30, 2004	13.30	13.46	13.25	13.44	26,900	+0.07(+0.52%)
Jan 29, 2004	13.75	13.87	12.99	13.37	80,900	-0.36(-2.62%)
Jan 28, 2004	13.72	13.83	13.66	13.73	63,900	-0.01(-0.07%)
Jan 27, 2004	13.55	13.83	13.55	13.74	48,800	+0.24(+1.78%)
Jan 26, 2004	13.50	13.57	13.44	13.50	58,000	+0.01(+0.07%)
Jan 23, 2004	13.58	13.58	13.38	13.49	64,800	-0.05(-0.37%)
Jan 22, 2004	13.69	13.70	13.50	13.54	82,800	-0.15(-1.10%)
Jan 21, 2004	13.70	13.77	13.68	13.69	56,700	-0.06(-0.44%)
Jan 20, 2004	13.70	13.75	13.65	13.75	41,400	-0.01(-0.07%)
Jan 16, 2004	14.05	14.05	13.75	13.76	33,800	-0.24(-1.71%)
Jan 15, 2004	14.03	14.05	13.87	14.00	36,200	-0.13(-0.92%)
Jan 14, 2004	14.15	14.15	13.92	14.13	25,700	+0.03(+0.21%)
Jan 13, 2004	14.22	14.22	14.02	14.10	56,400	-0.12(-0.84%)
Jan 12, 2004	14.35	14.35	14.13	14.22	52,900	-0.02(-0.14%)
Jan 09, 2004	14.32	14.40	14.15	14.24	60,100	-0.01(-0.07%)
Jan 08, 2004	14.11	14.25	14.08	14.25	31,200	+0.18(+1.28%)
Jan 07, 2004	13.93	14.14	13.91	14.07	49,600	+0.12(+0.86%)
Jan 06, 2004	13.76	14.05	13.76	13.95	48,100	+0.29(+2.12%)
Jan 05, 2004	13.90	14.04	13.66	13.66	86,800	-0.24(-1.73%)

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.