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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	8.470	8.470	8.218	8.370	47,876	+0.05(+0.60%)
May 27, 2016	8.470	8.320	8.320	8.320	20,900	-0.10(-1.19%)
May 26, 2016	8.370	8.450	8.330	8.420	18,233	+0.10(+1.20%)
May 25, 2016	8.380	8.380	8.310	8.320	21,182	-0.06(-0.72%)
May 24, 2016	8.430	8.450	8.310	8.380	22,377	+0.03(+0.36%)
May 23, 2016	8.290	8.370	8.290	8.350	20,423	+0.10(+1.21%)
May 20, 2016	8.320	8.330	8.210	8.250	43,132	-0.08(-0.96%)
May 19, 2016	8.490	8.490	8.310	8.330	30,005	-0.11(-1.28%)
May 18, 2016	8.350	8.490	8.350	8.438	25,780	+0.06(+0.69%)
May 17, 2016	8.420	8.490	8.310	8.380	12,836	-0.08(-0.95%)
May 16, 2016	8.460	8.480	8.395	8.460	38,294	-0.02(-0.24%)
May 13, 2016	8.450	8.480	8.330	8.480	29,608	+0.03(+0.36%)
May 12, 2016	8.400	8.460	8.350	8.450	25,025	+0.00(+0.00%)
May 11, 2016	8.470	8.520	8.270	8.450	39,115	-0.05(-0.59%)
May 10, 2016	8.460	8.500	8.350	8.500	23,282	+0.06(+0.71%)
May 09, 2016	8.500	8.500	8.379	8.440	46,324	-0.09(-1.06%)
May 06, 2016	8.480	8.530	8.300	8.530	32,829	+0.10(+1.19%)
May 05, 2016	8.400	8.475	8.390	8.430	50,526	+0.03(+0.36%)
May 04, 2016	8.450	8.480	8.230	8.400	141,568	-0.05(-0.59%)
May 03, 2016	8.650	8.650	8.450	8.450	56,096	-0.20(-2.31%)
May 02, 2016	8.730	8.730	8.630	8.650	43,209	-0.06(-0.69%)
Apr 29, 2016	8.670	8.800	8.670	8.710	28,293	-0.06(-0.68%)
Apr 28, 2016	8.630	8.800	8.630	8.770	39,365	+0.19(+2.21%)
Apr 27, 2016	8.600	8.720	8.550	8.580	48,740	+0.00(+0.00%)
Apr 26, 2016	8.550	8.620	8.550	8.580	21,936	+0.01(+0.12%)
Apr 25, 2016	8.570	8.620	8.550	8.570	9,450	-0.02(-0.23%)
Apr 22, 2016	8.510	8.660	8.500	8.590	19,096	+0.08(+0.94%)
Apr 21, 2016	8.500	8.610	8.460	8.510	39,974	+0.05(+0.59%)
Apr 20, 2016	8.490	8.525	8.450	8.460	36,430	-0.04(-0.47%)
Apr 19, 2016	8.520	8.550	8.480	8.500	17,803	-0.01(-0.12%)
Apr 18, 2016	8.460	8.520	8.460	8.510	16,143	-0.01(-0.12%)
Apr 15, 2016	8.450	8.550	8.450	8.520	11,376	+0.06(+0.71%)
Apr 14, 2016	8.510	8.550	8.460	8.460	7,216	-0.09(-1.05%)
Apr 13, 2016	8.520	8.620	8.430	8.550	41,907	+0.03(+0.35%)
Apr 12, 2016	8.470	8.520	8.370	8.520	58,262	+0.05(+0.61%)
Apr 11, 2016	8.400	8.470	8.400	8.468	8,962	+0.07(+0.81%)
Apr 08, 2016	8.470	8.520	8.390	8.400	18,604	-0.03(-0.36%)
Apr 07, 2016	8.500	8.550	8.430	8.430	40,760	-0.09(-1.06%)
Apr 06, 2016	8.390	8.600	8.340	8.520	47,806	+0.15(+1.79%)
Apr 05, 2016	8.280	8.410	8.250	8.370	38,378	-0.02(-0.24%)
Apr 04, 2016	8.480	8.504	8.350	8.390	39,632	-0.10(-1.18%)
Apr 01, 2016	8.400	8.490	8.319	8.490	58,048	+0.09(+1.07%)
Mar 31, 2016	8.400	8.460	8.350	8.400	25,823	+0.04(+0.48%)
Mar 30, 2016	8.270	8.420	8.270	8.360	19,372	+0.11(+1.33%)
Mar 29, 2016	8.250	8.360	8.170	8.250	60,087	+0.06(+0.73%)
Mar 28, 2016	8.420	8.420	8.171	8.190	60,061	-0.18(-2.15%)
Mar 24, 2016	8.300	8.370	8.370	8.370	37,400	-0.01(-0.13%)
Mar 23, 2016	8.410	8.420	8.300	8.381	25,460	-0.04(-0.46%)
Mar 22, 2016	8.450	8.600	8.300	8.420	53,108	+0.00(+0.00%)
Mar 21, 2016	8.410	8.490	8.400	8.420	26,935	+0.02(+0.24%)
Mar 18, 2016	8.240	8.480	8.180	8.400	34,415	+0.18(+2.19%)
Mar 17, 2016	8.030	8.190	8.030	8.220	22,270	+0.22(+2.75%)
Mar 16, 2016	8.110	8.110	8.000	8.000	25,786	-0.16(-1.96%)
Mar 15, 2016	8.030	8.160	8.030	8.160	38,268	+0.09(+1.12%)
Mar 14, 2016	8.100	8.200	8.070	8.070	21,662	+0.00(+0.00%)
Mar 11, 2016	8.090	8.200	8.040	8.070	20,737	-0.02(-0.25%)
Mar 10, 2016	8.080	8.090	8.021	8.090	13,235	+0.01(+0.12%)
Mar 09, 2016	8.090	8.110	7.960	8.080	31,482	-0.04(-0.49%)
Mar 08, 2016	8.040	8.120	8.020	8.120	12,424	+0.11(+1.37%)
Mar 07, 2016	7.990	8.080	7.980	8.010	29,537	-0.06(-0.74%)
Mar 04, 2016	7.870	8.070	7.870	8.070	42,141	+0.25(+3.20%)
Mar 03, 2016	7.810	8.030	7.750	7.820	25,131	+0.05(+0.64%)
Mar 02, 2016	7.770	7.850	7.750	7.770	27,131	-0.06(-0.77%)

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.