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

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.13	12.20	12.08	12.17	28,900	+0.14(+1.16%)
May 27, 2004	11.90	12.05	11.80	12.03	71,300	+0.08(+0.67%)
May 26, 2004	11.78	11.99	11.70	11.95	43,200	+0.12(+1.01%)
May 25, 2004	11.74	11.83	11.70	11.83	42,700	+0.16(+1.37%)
May 24, 2004	11.60	11.68	11.54	11.67	11,300	+0.01(+0.09%)
May 21, 2004	11.50	11.66	11.50	11.66	8,600	+0.10(+0.87%)
May 20, 2004	11.62	11.62	11.48	11.56	9,900	+0.04(+0.35%)
May 19, 2004	11.43	11.52	11.39	11.52	20,900	+0.16(+1.41%)
May 18, 2004	11.40	11.48	11.36	11.36	15,900	-0.06(-0.53%)
May 17, 2004	11.37	11.43	11.27	11.42	38,000	+0.15(+1.33%)
May 14, 2004	11.25	11.35	11.08	11.27	34,800	+0.04(+0.36%)
May 13, 2004	10.88	11.23	10.85	11.23	63,400	+0.28(+2.56%)
May 12, 2004	10.86	10.98	10.71	10.95	40,100	+0.18(+1.67%)
May 11, 2004	10.82	11.00	10.62	10.77	100,800	-0.09(-0.83%)
May 10, 2004	10.95	11.07	10.81	10.86	135,700	-0.57(-4.99%)
May 07, 2004	11.97	11.97	11.25	11.43	89,000	-0.44(-3.71%)
May 06, 2004	11.96	11.96	11.78	11.87	29,600	-0.13(-1.08%)
May 05, 2004	11.79	12.04	11.79	12.00	20,800	+0.11(+0.93%)
May 04, 2004	11.82	12.00	11.70	11.89	27,300	+0.04(+0.34%)

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.