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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	13.12	13.20	13.03	13.13	24,200	+0.01(+0.08%)
May 30, 2007	13.16	13.22	13.07	13.12	41,200	-0.05(-0.38%)
May 29, 2007	13.31	13.35	13.15	13.17	21,800	-0.14(-1.05%)
May 25, 2007	13.37	13.37	13.25	13.31	4,900	+0.00(+0.00%)
May 24, 2007	13.25	13.42	13.24	13.31	15,000	+0.06(+0.45%)
May 23, 2007	13.41	13.41	13.25	13.25	18,900	-0.12(-0.90%)
May 22, 2007	13.22	13.50	13.22	13.37	25,900	+0.10(+0.75%)
May 21, 2007	13.33	13.33	13.22	13.27	23,700	-0.03(-0.23%)
May 18, 2007	13.28	13.35	13.28	13.30	7,000	-0.04(-0.30%)
May 17, 2007	13.39	13.40	13.26	13.34	26,400	-0.07(-0.52%)
May 16, 2007	13.39	13.43	13.39	13.41	15,800	+0.04(+0.30%)
May 15, 2007	13.33	13.38	13.29	13.37	16,400	+0.05(+0.38%)
May 14, 2007	13.25	13.39	13.25	13.32	28,900	+0.07(+0.53%)
May 11, 2007	13.23	13.34	13.20	13.25	23,300	+0.05(+0.38%)
May 10, 2007	13.27	13.35	13.20	13.20	16,500	-0.05(-0.38%)
May 09, 2007	13.33	13.34	13.21	13.25	22,100	-0.04(-0.30%)
May 08, 2007	13.20	13.34	13.20	13.29	7,900	+0.05(+0.38%)
May 07, 2007	13.29	13.29	13.24	13.24	9,300	+0.00(+0.00%)
May 04, 2007	13.19	13.24	13.17	13.24	38,100	+0.04(+0.30%)
May 03, 2007	13.19	13.20	13.15	13.20	24,700	+0.02(+0.15%)
May 02, 2007	13.20	13.28	13.15	13.18	43,500	-0.03(-0.23%)
May 01, 2007	13.31	13.39	13.21	13.21	28,400	-0.07(-0.53%)
Apr 30, 2007	13.37	13.40	13.28	13.28	22,800	-0.08(-0.60%)
Apr 27, 2007	13.36	13.36	13.20	13.36	25,000	-0.01(-0.07%)
Apr 26, 2007	13.46	13.46	13.35	13.37	26,200	-0.10(-0.74%)
Apr 25, 2007	13.40	13.47	13.31	13.47	33,500	+0.12(+0.90%)
Apr 24, 2007	13.36	13.42	13.30	13.35	22,000	-0.05(-0.37%)
Apr 23, 2007	13.22	13.40	13.22	13.40	52,100	+0.17(+1.28%)
Apr 20, 2007	13.23	13.29	13.21	13.23	28,000	+0.05(+0.38%)
Apr 19, 2007	13.30	13.32	13.18	13.18	13,100	-0.15(-1.13%)
Apr 18, 2007	13.30	13.34	13.18	13.33	45,200	+0.09(+0.68%)
Apr 17, 2007	13.25	13.34	13.23	13.24	36,200	-0.06(-0.45%)
Apr 16, 2007	13.32	13.33	13.14	13.30	47,600	-0.04(-0.30%)
Apr 13, 2007	13.28	13.34	13.15	13.34	55,200	+0.06(+0.45%)
Apr 12, 2007	13.12	13.30	13.10	13.28	43,300	+0.15(+1.14%)
Apr 11, 2007	13.10	13.15	13.07	13.13	12,600	+0.06(+0.46%)
Apr 10, 2007	13.00	13.10	13.00	13.07	8,900	+0.07(+0.54%)
Apr 09, 2007	13.00	13.03	12.98	13.00	19,800	-0.04(-0.31%)
Apr 05, 2007	12.92	13.04	12.92	13.04	20,500	+0.07(+0.54%)
Apr 04, 2007	12.93	13.03	12.91	12.97	16,700	+0.02(+0.15%)
Apr 03, 2007	12.90	12.96	12.85	12.95	38,500	+0.05(+0.39%)
Apr 02, 2007	13.00	13.02	12.88	12.90	35,600	-0.08(-0.62%)
Mar 30, 2007	13.00	13.00	12.89	12.98	18,900	-0.06(-0.46%)
Mar 29, 2007	13.03	13.05	13.00	13.04	12,600	+0.06(+0.46%)
Mar 28, 2007	13.00	13.06	12.98	12.98	11,400	-0.12(-0.92%)
Mar 27, 2007	12.98	13.10	12.88	13.10	51,000	+0.19(+1.47%)
Mar 26, 2007	12.94	12.99	12.85	12.91	28,100	-0.00(-0.00%)
Mar 23, 2007	12.88	12.98	12.72	12.91	102,600	+0.03(+0.23%)
Mar 22, 2007	12.88	12.88	12.86	12.88	23,100	+0.01(+0.09%)
Mar 21, 2007	12.83	12.88	12.83	12.87	16,200	+0.05(+0.37%)
Mar 20, 2007	12.85	12.88	12.81	12.82	16,700	-0.06(-0.47%)
Mar 19, 2007	12.79	12.89	12.78	12.88	25,300	+0.11(+0.86%)
Mar 16, 2007	12.89	13.00	12.76	12.77	24,100	-0.16(-1.24%)
Mar 15, 2007	12.87	12.97	12.84	12.93	12,000	+0.14(+1.09%)
Mar 14, 2007	12.69	12.83	12.69	12.79	12,300	+0.03(+0.24%)
Mar 13, 2007	12.82	12.83	12.71	12.76	11,200	-0.06(-0.47%)
Mar 12, 2007	12.79	12.83	12.65	12.82	19,100	+0.09(+0.71%)
Mar 09, 2007	12.74	12.75	12.68	12.73	17,600	-0.02(-0.16%)
Mar 08, 2007	12.68	12.76	12.67	12.75	31,600	+0.07(+0.55%)
Mar 07, 2007	12.72	12.80	12.65	12.68	29,700	-0.10(-0.77%)
Mar 06, 2007	12.62	12.95	12.62	12.78	47,500	+0.21(+1.66%)
Mar 05, 2007	13.02	13.03	12.52	12.57	116,200	-0.45(-3.46%)
Mar 02, 2007	13.08	13.09	13.00	13.02	9,300	-0.02(-0.15%)

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.