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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	11.84	11.84	11.50	11.50	23,900	-0.44(-3.69%)
Jul 30, 2003	11.85	11.94	11.80	11.94	14,900	-0.01(-0.08%)
Jul 29, 2003	11.79	11.95	11.70	11.95	8,800	+0.10(+0.84%)
Jul 28, 2003	12.10	12.10	11.77	11.85	13,000	-0.20(-1.66%)
Jul 25, 2003	11.92	12.06	11.92	12.05	32,000	+0.12(+1.01%)
Jul 24, 2003	11.99	11.99	11.72	11.93	25,400	-0.02(-0.17%)
Jul 23, 2003	11.72	12.00	11.72	11.95	15,500	+0.17(+1.44%)
Jul 22, 2003	11.70	11.83	11.65	11.78	7,500	+0.12(+1.03%)
Jul 21, 2003	11.40	11.90	11.40	11.66	32,700	+0.24(+2.10%)
Jul 18, 2003	11.25	11.50	11.13	11.42	43,100	-0.01(-0.09%)
Jul 17, 2003	11.69	11.69	11.42	11.43	39,200	-0.27(-2.31%)
Jul 16, 2003	11.80	11.95	11.69	11.70	30,800	-0.22(-1.85%)
Jul 15, 2003	12.00	12.02	11.81	11.92	53,800	-0.12(-1.00%)
Jul 14, 2003	12.11	12.11	12.00	12.04	18,400	-0.12(-0.99%)
Jul 11, 2003	12.20	12.29	12.15	12.16	12,400	+0.00(+0.00%)
Jul 10, 2003	12.20	12.20	12.10	12.16	15,700	-0.04(-0.33%)
Jul 09, 2003	12.16	12.25	12.10	12.20	23,200	+0.10(+0.83%)
Jul 08, 2003	12.26	12.40	12.10	12.10	48,000	-0.16(-1.31%)
Jul 07, 2003	12.32	12.40	12.20	12.26	35,400	-0.14(-1.13%)
Jul 03, 2003	12.45	12.50	12.31	12.40	9,900	+0.01(+0.08%)
Jul 02, 2003	12.30	12.39	12.10	12.39	38,000	+0.18(+1.47%)
Jul 01, 2003	12.15	12.25	12.02	12.21	43,400	+0.12(+0.99%)
Jun 30, 2003	12.10	12.18	12.00	12.09	55,200	-0.01(-0.08%)
Jun 27, 2003	12.15	12.15	12.00	12.10	26,600	-0.05(-0.41%)
Jun 26, 2003	12.25	12.29	12.07	12.15	56,200	-0.05(-0.41%)
Jun 25, 2003	12.15	12.40	12.15	12.20	68,800	+0.10(+0.83%)
Jun 24, 2003	11.95	12.26	11.95	12.10	52,200	-0.04(-0.33%)
Jun 23, 2003	12.01	12.15	12.00	12.14	26,200	+0.13(+1.08%)
Jun 20, 2003	12.25	12.30	12.00	12.01	44,800	-0.15(-1.23%)
Jun 19, 2003	12.09	12.21	12.00	12.16	61,600	+0.11(+0.91%)
Jun 18, 2003	12.10	12.10	11.97	12.05	30,200	+0.03(+0.25%)
Jun 17, 2003	12.00	12.20	12.00	12.02	24,000	+0.02(+0.17%)
Jun 16, 2003	11.90	12.09	11.90	12.00	32,300	+0.07(+0.59%)
Jun 13, 2003	11.98	12.08	11.92	11.93	34,100	-0.01(-0.08%)
Jun 12, 2003	11.83	11.94	11.81	11.94	20,500	+0.18(+1.53%)
Jun 11, 2003	11.85	11.89	11.76	11.76	30,300	-0.11(-0.93%)
Jun 10, 2003	11.90	11.95	11.80	11.87	25,100	-0.03(-0.25%)
Jun 09, 2003	11.79	11.90	11.79	11.90	28,000	+0.10(+0.85%)
Jun 06, 2003	12.03	12.03	11.80	11.80	25,500	-0.20(-1.67%)
Jun 05, 2003	12.00	12.08	11.95	12.00	33,200	+0.06(+0.50%)
Jun 04, 2003	11.90	12.04	11.84	11.94	43,600	+0.10(+0.84%)
Jun 03, 2003	11.82	11.90	11.75	11.84	27,400	+0.02(+0.17%)
Jun 02, 2003	11.65	11.87	11.65	11.82	57,400	+0.17(+1.46%)
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%)

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.