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

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.790	5.890	5.740	5.850	56,700	+0.11(+1.92%)
May 28, 2020	5.710	5.830	5.710	5.740	31,834	-0.06(-1.03%)
May 27, 2020	5.830	5.860	5.740	5.800	23,788	+0.05(+0.87%)
May 26, 2020	5.760	5.786	5.720	5.750	34,244	+0.03(+0.52%)
May 22, 2020	5.620	5.720	5.620	5.720	13,900	+0.10(+1.78%)
May 21, 2020	5.610	5.700	5.610	5.620	14,319	+0.01(+0.18%)
May 20, 2020	5.520	5.640	5.520	5.610	39,754	-0.01(-0.18%)
May 19, 2020	5.510	5.690	5.510	5.620	46,202	+0.01(+0.18%)
May 18, 2020	5.510	5.730	5.500	5.610	60,407	+0.09(+1.56%)
May 15, 2020	5.460	5.580	5.460	5.524	5,600	-0.01(-0.24%)
May 14, 2020	5.540	5.540	5.480	5.537	21,763	-0.09(-1.65%)
May 13, 2020	5.700	5.700	5.580	5.630	15,861	-0.03(-0.53%)
May 12, 2020	5.690	5.730	5.602	5.660	38,603	+0.01(+0.18%)
May 11, 2020	5.700	5.700	5.568	5.650	58,587	-0.05(-0.88%)
May 08, 2020	5.570	5.820	5.570	5.700	19,800	+0.11(+1.97%)
May 07, 2020	5.600	5.650	5.530	5.590	39,224	+0.01(+0.18%)
May 06, 2020	5.650	5.700	5.530	5.580	46,617	-0.04(-0.71%)
May 05, 2020	5.590	5.720	5.590	5.620	36,553	+0.03(+0.54%)
May 04, 2020	5.600	5.660	5.550	5.590	41,329	+0.00(+0.00%)
May 01, 2020	5.620	5.800	5.510	5.590	45,400	-0.04(-0.71%)
Apr 30, 2020	5.870	5.870	5.600	5.630	50,981	-0.01(-0.18%)
Apr 29, 2020	5.590	5.690	5.490	5.640	33,083	+0.09(+1.62%)
Apr 28, 2020	5.410	5.590	5.410	5.550	40,856	+0.03(+0.54%)
Apr 27, 2020	5.530	5.620	5.500	5.520	46,446	-0.01(-0.18%)
Apr 24, 2020	5.550	5.617	5.510	5.530	32,000	-0.03(-0.54%)
Apr 23, 2020	5.620	5.620	5.560	5.560	14,257	+0.00(+0.00%)
Apr 22, 2020	5.680	5.680	5.560	5.560	29,847	+0.00(+0.00%)
Apr 21, 2020	5.674	5.690	5.510	5.560	52,591	-0.13(-2.29%)
Apr 20, 2020	5.870	5.890	5.660	5.691	78,063	-0.20(-3.39%)
Apr 17, 2020	5.850	5.893	5.830	5.890	52,300	-0.01(-0.17%)
Apr 16, 2020	5.940	6.034	5.780	5.900	61,297	-0.04(-0.67%)
Apr 15, 2020	6.000	6.060	5.860	5.940	46,774	-0.07(-1.16%)
Apr 14, 2020	5.860	6.269	5.860	6.010	20,577	+0.02(+0.33%)
Apr 13, 2020	6.550	6.550	5.940	5.990	49,816	-0.03(-0.50%)
Apr 09, 2020	5.940	6.090	5.895	6.020	42,000	+0.21(+3.61%)
Apr 08, 2020	5.730	5.936	5.700	5.810	49,428	+0.13(+2.29%)
Apr 07, 2020	5.800	5.938	5.620	5.680	40,499	+0.12(+2.16%)
Apr 06, 2020	5.300	5.680	5.300	5.560	55,117	+0.24(+4.51%)
Apr 03, 2020	5.380	5.388	5.320	5.320	23,800	-0.14(-2.56%)
Apr 02, 2020	5.370	5.550	5.330	5.460	37,394	+0.14(+2.63%)
Apr 01, 2020	5.330	5.367	5.210	5.320	50,040	-0.10(-1.85%)
Mar 31, 2020	5.380	5.480	5.301	5.420	82,777	+0.04(+0.74%)
Mar 30, 2020	5.310	5.420	5.300	5.380	29,118	+0.02(+0.37%)
Mar 27, 2020	5.350	5.410	5.245	5.360	24,700	-0.06(-1.11%)
Mar 26, 2020	5.180	5.480	5.180	5.420	25,726	+0.26(+5.04%)
Mar 25, 2020	4.880	5.339	4.880	5.160	51,626	+0.24(+4.88%)
Mar 24, 2020	4.930	5.237	4.858	4.920	33,648	+0.39(+8.61%)
Mar 23, 2020	4.400	4.780	4.100	4.530	113,065	-0.37(-7.55%)
Mar 20, 2020	4.630	5.120	4.630	4.900	52,800	+0.08(+1.66%)
Mar 19, 2020	4.300	4.930	3.930	4.820	184,175	+0.19(+4.10%)
Mar 18, 2020	4.950	5.140	4.460	4.630	104,854	-0.87(-15.82%)
Mar 17, 2020	5.900	5.900	5.434	5.500	28,338	-0.35(-5.98%)
Mar 16, 2020	5.800	5.980	5.520	5.850	27,777	-0.33(-5.34%)
Mar 13, 2020	6.240	6.290	5.550	6.180	108,800	+0.15(+2.49%)
Mar 12, 2020	6.550	6.640	5.600	6.030	186,852	-0.77(-11.32%)
Mar 11, 2020	7.000	7.348	6.800	6.800	50,764	-0.28(-3.95%)
Mar 10, 2020	7.350	7.350	7.060	7.080	50,194	-0.06(-0.84%)
Mar 09, 2020	7.110	7.420	7.100	7.140	62,754	-0.38(-5.05%)
Mar 06, 2020	7.500	7.540	7.410	7.520	33,500	-0.14(-1.83%)
Mar 05, 2020	7.670	7.770	7.659	7.660	32,716	-0.07(-0.87%)
Mar 04, 2020	7.630	7.850	7.630	7.727	49,971	+0.08(+1.01%)
Mar 03, 2020	7.650	7.845	7.630	7.650	39,266	+0.03(+0.39%)

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.