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

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	11.70	11.71	11.48	11.65	35,500	-0.11(-0.94%)
May 29, 2003	11.90	11.98	11.74	11.76	65,300	-0.24(-2.00%)
May 28, 2003	12.03	12.10	11.80	12.00	51,600	-0.04(-0.33%)
May 27, 2003	11.85	12.10	11.85	12.04	37,500	+0.14(+1.18%)
May 23, 2003	11.88	11.90	11.67	11.90	26,700	+0.02(+0.17%)
May 22, 2003	12.10	12.10	11.81	11.88	46,700	-0.13(-1.08%)
May 21, 2003	11.90	12.07	11.80	12.01	69,700	+0.26(+2.21%)
May 20, 2003	11.70	11.82	11.64	11.75	40,300	+0.14(+1.21%)
May 19, 2003	11.62	11.70	11.50	11.61	57,700	+0.01(+0.09%)
May 16, 2003	11.56	11.62	11.40	11.60	34,000	+0.05(+0.43%)
May 15, 2003	11.25	11.65	11.25	11.55	85,000	+0.15(+1.32%)
May 14, 2003	11.20	11.40	11.20	11.40	61,400	+0.21(+1.88%)
May 13, 2003	11.30	11.30	11.16	11.19	22,300	+0.03(+0.27%)
May 12, 2003	11.13	11.25	11.13	11.16	29,200	+0.01(+0.09%)
May 09, 2003	11.10	11.20	11.10	11.15	19,600	+0.00(+0.00%)
May 08, 2003	11.05	11.15	11.04	11.15	26,500	+0.07(+0.63%)
May 07, 2003	11.12	11.20	11.03	11.08	22,100	+0.00(+0.00%)
May 06, 2003	11.08	11.15	11.00	11.08	37,200	+0.06(+0.54%)
May 05, 2003	10.84	11.02	10.84	11.02	27,700	+0.22(+2.04%)
May 02, 2003	10.85	10.99	10.80	10.80	16,600	-0.08(-0.74%)
May 01, 2003	10.70	10.88	10.70	10.88	23,900	+0.09(+0.83%)
Apr 30, 2003	10.67	10.84	10.67	10.79	29,800	+0.16(+1.51%)
Apr 29, 2003	10.70	10.72	10.60	10.63	47,100	-0.07(-0.65%)
Apr 28, 2003	10.76	10.77	10.67	10.70	60,400	-0.20(-1.83%)
Apr 25, 2003	10.85	10.99	10.85	10.90	6,000	+0.00(+0.00%)
Apr 24, 2003	10.95	10.95	10.82	10.90	13,700	-0.05(-0.46%)
Apr 23, 2003	10.90	10.99	10.90	10.95	11,200	+0.00(+0.00%)
Apr 22, 2003	10.89	10.95	10.84	10.95	8,900	+0.06(+0.55%)
Apr 21, 2003	10.86	10.97	10.85	10.89	19,600	+0.09(+0.83%)
Apr 17, 2003	10.80	10.84	10.74	10.80	7,600	+0.00(+0.00%)
Apr 16, 2003	10.70	10.82	10.65	10.80	8,900	+0.14(+1.31%)
Apr 15, 2003	10.65	10.70	10.60	10.66	10,900	+0.05(+0.47%)
Apr 14, 2003	10.50	10.67	10.50	10.61	15,800	+0.07(+0.66%)
Apr 11, 2003	10.52	10.57	10.50	10.54	18,500	+0.02(+0.19%)
Apr 10, 2003	10.58	10.60	10.50	10.52	10,700	-0.03(-0.28%)
Apr 09, 2003	10.51	10.55	10.46	10.55	13,600	+0.05(+0.48%)
Apr 08, 2003	10.50	10.55	10.45	10.50	7,500	+0.00(+0.00%)
Apr 07, 2003	10.56	10.56	10.48	10.50	13,900	-0.06(-0.57%)
Apr 04, 2003	10.38	10.58	10.38	10.56	7,200	+0.12(+1.15%)
Apr 03, 2003	10.48	10.53	10.44	10.44	11,200	-0.07(-0.67%)
Apr 02, 2003	10.57	10.59	10.46	10.51	10,600	-0.06(-0.57%)
Apr 01, 2003	10.65	10.65	10.48	10.57	16,200	+0.02(+0.19%)
Mar 31, 2003	10.44	10.68	10.44	10.55	18,400	+0.11(+1.05%)
Mar 28, 2003	10.40	10.55	10.40	10.44	8,000	+0.04(+0.38%)
Mar 27, 2003	10.40	10.56	10.40	10.40	8,000	-0.08(-0.76%)
Mar 26, 2003	10.40	10.48	10.40	10.48	9,500	+0.00(+0.00%)
Mar 25, 2003	10.40	10.52	10.28	10.48	33,400	+0.13(+1.26%)
Mar 24, 2003	10.36	10.47	10.35	10.35	25,900	-0.02(-0.19%)
Mar 21, 2003	10.45	10.62	10.34	10.37	18,100	-0.11(-1.05%)
Mar 20, 2003	10.30	10.48	10.30	10.48	20,600	+0.10(+0.96%)
Mar 19, 2003	10.47	10.55	10.38	10.38	42,300	-0.24(-2.26%)
Mar 18, 2003	10.62	10.70	10.54	10.62	46,600	-0.13(-1.21%)
Mar 17, 2003	10.75	10.83	10.69	10.75	47,800	-0.05(-0.46%)
Mar 14, 2003	10.80	10.85	10.72	10.80	20,400	+0.01(+0.09%)
Mar 13, 2003	10.95	10.95	10.79	10.79	16,400	-0.16(-1.46%)
Mar 12, 2003	11.00	11.00	10.91	10.95	15,500	-0.07(-0.64%)
Mar 11, 2003	10.95	11.02	10.95	11.02	40,700	+0.07(+0.64%)
Mar 10, 2003	11.10	11.12	10.93	10.95	32,200	-0.19(-1.71%)
Mar 07, 2003	11.18	11.24	11.00	11.14	28,400	-0.03(-0.27%)
Mar 06, 2003	11.18	11.30	11.06	11.17	30,500	+0.02(+0.18%)
Mar 05, 2003	11.14	11.19	11.10	11.15	23,100	+0.06(+0.54%)
Mar 04, 2003	10.98	11.10	10.95	11.09	33,600	+0.19(+1.74%)
Mar 03, 2003	10.88	10.95	10.85	10.90	15,700	+0.01(+0.09%)
Feb 28, 2003	10.90	10.90	10.85	10.89	15,800	-0.01(-0.09%)
Feb 27, 2003	10.99	11.00	10.83	10.90	14,400	-0.04(-0.37%)
Feb 26, 2003	10.92	10.95	10.82	10.94	18,700	+0.01(+0.09%)
Feb 25, 2003	10.90	10.97	10.80	10.93	25,600	+0.06(+0.55%)
Feb 24, 2003	10.85	10.99	10.84	10.87	26,800	-0.05(-0.46%)
Feb 21, 2003	10.92	10.98	10.87	10.92	22,500	+0.05(+0.46%)
Feb 20, 2003	10.95	10.97	10.82	10.87	14,400	-0.03(-0.28%)
Feb 19, 2003	10.87	10.90	10.78	10.90	7,200	+0.02(+0.18%)
Feb 18, 2003	10.86	10.94	10.78	10.88	22,700	+0.07(+0.65%)
Feb 14, 2003	10.86	10.86	10.80	10.81	23,100	-0.09(-0.83%)
Feb 13, 2003	10.98	10.98	10.76	10.90	17,100	-0.03(-0.27%)
Feb 12, 2003	10.98	10.99	10.88	10.93	13,900	-0.05(-0.46%)
Feb 11, 2003	10.95	10.98	10.80	10.98	23,800	+0.03(+0.27%)
Feb 10, 2003	10.86	10.99	10.81	10.95	13,900	+0.15(+1.39%)
Feb 07, 2003	10.77	10.90	10.76	10.80	18,000	+0.05(+0.47%)
Feb 06, 2003	10.88	10.88	10.73	10.75	14,700	-0.08(-0.74%)
Feb 05, 2003	10.85	10.88	10.76	10.83	14,200	+0.08(+0.74%)
Feb 04, 2003	10.72	10.85	10.72	10.75	35,000	-0.04(-0.37%)
Feb 03, 2003	10.80	10.80	10.68	10.79	37,200	-0.02(-0.19%)
Jan 31, 2003	10.83	10.97	10.80	10.81	28,100	-0.06(-0.55%)
Jan 30, 2003	10.81	11.00	10.73	10.87	39,300	+0.06(+0.56%)
Jan 29, 2003	10.68	11.15	10.65	10.81	57,200	-0.07(-0.64%)
Jan 28, 2003	10.90	10.92	10.80	10.88	43,800	-0.01(-0.09%)
Jan 27, 2003	10.65	10.90	10.65	10.89	21,200	+0.17(+1.59%)
Jan 24, 2003	10.68	10.85	10.68	10.72	28,300	+0.03(+0.28%)
Jan 23, 2003	10.75	10.87	10.68	10.69	74,100	-0.01(-0.09%)
Jan 22, 2003	10.62	10.85	10.62	10.70	30,600	+0.12(+1.13%)
Jan 21, 2003	10.41	10.62	10.38	10.58	56,700	+0.14(+1.34%)
Jan 17, 2003	10.45	10.48	10.35	10.44	16,900	+0.01(+0.10%)
Jan 16, 2003	10.34	10.45	10.28	10.43	15,800	+0.03(+0.29%)
Jan 15, 2003	10.24	10.40	10.24	10.40	24,400	+0.08(+0.78%)
Jan 14, 2003	10.24	10.37	10.24	10.32	18,400	+0.00(+0.00%)
Jan 13, 2003	10.15	10.32	10.15	10.32	34,100	+0.09(+0.88%)
Jan 10, 2003	10.22	10.27	10.14	10.23	27,800	+0.06(+0.59%)
Jan 09, 2003	10.21	10.21	10.12	10.17	33,100	-0.01(-0.10%)
Jan 08, 2003	10.10	10.21	10.10	10.18	28,100	+0.03(+0.30%)
Jan 07, 2003	10.11	10.17	10.04	10.15	17,700	+0.03(+0.30%)
Jan 06, 2003	10.03	10.12	10.03	10.12	15,900	+0.12(+1.20%)
Jan 03, 2003	9.940	10.04	9.940	10.00	12,400	+0.00(+0.00%)
Jan 02, 2003	10.05	10.05	9.950	10.00	6,300	+0.04(+0.40%)
Dec 31, 2002	10.01	10.05	9.950	9.960	13,500	-0.06(-0.60%)
Dec 30, 2002	10.12	10.12	9.970	10.02	27,700	-0.08(-0.79%)
Dec 27, 2002	10.12	10.15	10.07	10.10	11,300	+0.03(+0.30%)
Dec 26, 2002	10.00	10.09	9.960	10.07	11,800	+0.16(+1.61%)
Dec 24, 2002	9.880	9.920	9.880	9.910	2,000	+0.00(+0.00%)
Dec 23, 2002	9.950	9.950	9.830	9.910	3,900	+0.02(+0.20%)
Dec 20, 2002	9.870	9.990	9.870	9.890	8,900	-0.01(-0.10%)
Dec 19, 2002	9.920	10.00	9.900	9.900	5,300	+0.00(+0.00%)
Dec 18, 2002	10.04	10.15	9.900	9.900	10,800	-0.15(-1.49%)
Dec 17, 2002	9.830	10.08	9.830	10.05	25,500	+0.30(+3.08%)
Dec 16, 2002	10.08	10.08	9.750	9.750	18,900	-0.24(-2.40%)
Dec 13, 2002	10.14	10.14	9.950	9.990	12,000	-0.05(-0.50%)
Dec 12, 2002	9.850	10.05	9.850	10.04	28,800	+0.26(+2.66%)
Dec 11, 2002	9.850	10.00	9.750	9.780	23,200	-0.02(-0.20%)
Dec 10, 2002	9.800	9.900	9.800	9.800	11,800	-0.05(-0.51%)
Dec 09, 2002	9.600	9.900	9.600	9.850	12,400	+0.30(+3.14%)
Dec 06, 2002	9.640	9.670	9.550	9.550	10,500	-0.05(-0.52%)
Dec 05, 2002	9.700	9.700	9.540	9.600	7,100	+0.00(+0.00%)
Dec 04, 2002	9.650	9.750	9.600	9.600	19,600	+0.02(+0.21%)
Dec 03, 2002	9.480	9.650	9.480	9.580	11,300	+0.08(+0.84%)
Dec 02, 2002	9.450	9.500	9.450	9.500	1,500	+0.05(+0.53%)
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%)
Sep 03, 2002	10.07	10.07	9.950	9.980	8,700	-0.07(-0.70%)
Aug 30, 2002	10.00	10.07	9.950	10.05	9,100	+0.12(+1.21%)
Aug 29, 2002	10.00	10.07	9.850	9.930	19,100	+0.03(+0.30%)
Aug 28, 2002	9.930	10.09	9.880	9.900	19,500	+0.01(+0.10%)
Aug 27, 2002	9.750	10.00	9.750	9.890	27,500	+0.09(+0.92%)
Aug 26, 2002	9.980	9.980	9.800	9.800	17,000	-0.14(-1.41%)
Aug 23, 2002	9.970	9.970	9.900	9.940	7,300	+0.02(+0.20%)
Aug 22, 2002	9.980	9.980	9.800	9.920	14,000	-0.05(-0.50%)
Aug 21, 2002	9.850	9.970	9.850	9.970	12,600	+0.22(+2.26%)
Aug 20, 2002	9.750	9.920	9.720	9.750	1,140,000	-0.15(-1.52%)
Aug 16, 2002	10.02	10.02	9.750	9.900	11,700	-0.05(-0.50%)
Aug 15, 2002	9.970	10.04	9.840	9.950	13,300	+0.04(+0.40%)
Aug 14, 2002	9.900	10.04	9.900	9.910	11,100	+0.11(+1.12%)
Aug 13, 2002	9.920	9.940	9.800	9.800	10,900	-0.10(-1.01%)
Aug 12, 2002	9.890	10.05	9.890	9.900	15,000	+0.21(+2.17%)
Aug 07, 2002	9.550	9.750	9.400	9.690	24,500	+0.04(+0.41%)
Aug 06, 2002	9.880	9.880	9.650	9.650	9,800	-0.18(-1.83%)
Aug 05, 2002	9.890	9.890	9.710	9.830	6,100	+0.04(+0.41%)
Aug 02, 2002	9.870	9.870	9.600	9.790	7,300	+0.02(+0.20%)
Aug 01, 2002	9.750	9.770	9.650	9.770	10,300	+0.02(+0.21%)
Jul 31, 2002	9.560	9.800	9.560	9.750	18,500	+0.17(+1.77%)
Jul 30, 2002	9.500	9.600	9.450	9.580	26,300	+0.08(+0.84%)
Jul 29, 2002	9.300	9.500	9.260	9.500	77,700	-0.32(-3.26%)
Jul 26, 2002	9.840	9.840	9.650	9.820	12,100	-0.03(-0.30%)
Jul 25, 2002	9.950	9.970	9.550	9.850	16,800	+0.00(+0.00%)
Jul 24, 2002	9.820	9.950	9.490	9.850	74,400	-0.10(-1.01%)
Jul 23, 2002	10.23	10.23	9.860	9.950	39,500	-0.25(-2.45%)
Jul 22, 2002	10.15	10.30	10.13	10.20	53,400	+0.04(+0.39%)
Jul 19, 2002	10.29	10.29	10.15	10.16	33,500	-0.06(-0.59%)
Jul 17, 2002	10.30	10.32	10.16	10.22	22,000	-0.08(-0.78%)
Jul 12, 2002	10.19	10.30	10.11	10.30	10,500	+0.01(+0.10%)
Jul 11, 2002	10.35	10.35	10.18	10.29	31,100	-0.01(-0.10%)
Jul 10, 2002	10.20	10.32	10.15	10.30	50,000	+0.00(+0.00%)
Jul 09, 2002	10.16	10.30	10.16	10.30	12,400	+0.20(+1.98%)
Jul 08, 2002	10.08	10.10	10.08	10.10	13,100	+0.12(+1.20%)
Jul 05, 2002	10.05	10.10	9.820	9.980	6,500	-0.02(-0.20%)
Jul 04, 2002	10.00	10.02	9.700	10.00	23,700	+0.00(+0.00%)
Jul 03, 2002	10.00	10.02	9.700	10.00	23,700	-0.08(-0.79%)
Jul 02, 2002	10.28	10.32	10.00	10.08	27,900	-0.15(-1.47%)
Jul 01, 2002	10.43	10.43	10.20	10.23	37,300	-0.17(-1.63%)
Jun 28, 2002	10.23	10.45	10.23	10.40	22,200	+0.13(+1.27%)
Jun 27, 2002	10.22	10.39	10.20	10.27	21,400	-0.08(-0.77%)
Jun 26, 2002	10.29	10.65	10.25	10.35	51,100	+0.10(+0.98%)
Jun 25, 2002	10.42	10.42	10.22	10.25	39,500	+0.24(+2.40%)
Jun 21, 2002	9.980	10.05	9.980	10.01	33,200	+0.11(+1.11%)
Jun 20, 2002	9.800	10.00	9.740	9.900	43,400	+0.16(+1.64%)
Jun 19, 2002	9.740	9.900	9.720	9.740	31,100	+0.02(+0.21%)
Jun 18, 2002	9.820	9.850	9.580	9.720	58,400	-0.16(-1.62%)
Jun 17, 2002	10.05	10.11	9.880	9.880	62,700	-0.24(-2.37%)
Jun 14, 2002	10.04	10.15	10.04	10.12	81,200	+0.04(+0.40%)
Jun 12, 2002	10.09	10.16	10.05	10.08	75,600	+0.02(+0.20%)
Jun 11, 2002	10.04	10.08	10.00	10.06	103,300	+0.02(+0.20%)
Jun 10, 2002	10.05	10.05	10.00	10.04	171,900	+0.09(+0.90%)
Jun 07, 2002	9.960	10.03	9.890	9.950	32,600	+0.07(+0.71%)
Jun 06, 2002	9.890	9.940	9.860	9.880	43,800	+0.04(+0.41%)

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.