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

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.13	12.20	12.08	12.17	28,900	+0.14(+1.16%)
May 27, 2004	11.90	12.05	11.80	12.03	71,300	+0.08(+0.67%)
May 26, 2004	11.78	11.99	11.70	11.95	43,200	+0.12(+1.01%)
May 25, 2004	11.74	11.83	11.70	11.83	42,700	+0.16(+1.37%)
May 24, 2004	11.60	11.68	11.54	11.67	11,300	+0.01(+0.09%)
May 21, 2004	11.50	11.66	11.50	11.66	8,600	+0.10(+0.87%)
May 20, 2004	11.62	11.62	11.48	11.56	9,900	+0.04(+0.35%)
May 19, 2004	11.43	11.52	11.39	11.52	20,900	+0.16(+1.41%)
May 18, 2004	11.40	11.48	11.36	11.36	15,900	-0.06(-0.53%)
May 17, 2004	11.37	11.43	11.27	11.42	38,000	+0.15(+1.33%)
May 14, 2004	11.25	11.35	11.08	11.27	34,800	+0.04(+0.36%)
May 13, 2004	10.88	11.23	10.85	11.23	63,400	+0.28(+2.56%)
May 12, 2004	10.86	10.98	10.71	10.95	40,100	+0.18(+1.67%)
May 11, 2004	10.82	11.00	10.62	10.77	100,800	-0.09(-0.83%)
May 10, 2004	10.95	11.07	10.81	10.86	135,700	-0.57(-4.99%)
May 07, 2004	11.97	11.97	11.25	11.43	89,000	-0.44(-3.71%)
May 06, 2004	11.96	11.96	11.78	11.87	29,600	-0.13(-1.08%)
May 05, 2004	11.79	12.04	11.79	12.00	20,800	+0.11(+0.93%)
May 04, 2004	11.82	12.00	11.70	11.89	27,300	+0.04(+0.34%)
May 03, 2004	12.03	12.03	11.80	11.85	22,700	-0.08(-0.67%)
Apr 30, 2004	11.91	12.05	11.85	11.93	33,700	-0.08(-0.67%)
Apr 29, 2004	12.00	12.05	11.85	12.01	14,700	-0.02(-0.17%)
Apr 28, 2004	12.07	12.20	11.98	12.03	29,200	-0.07(-0.58%)
Apr 27, 2004	12.12	12.25	11.94	12.10	37,000	-0.10(-0.82%)
Apr 26, 2004	12.15	12.25	12.02	12.20	29,500	-0.09(-0.73%)
Apr 23, 2004	12.30	12.30	12.08	12.29	28,900	+0.08(+0.66%)
Apr 22, 2004	12.20	12.26	12.04	12.21	30,600	+0.12(+0.99%)
Apr 21, 2004	12.10	12.24	12.00	12.09	49,300	-0.18(-1.47%)
Apr 20, 2004	12.74	12.80	12.27	12.27	84,300	-0.53(-4.14%)
Apr 19, 2004	12.68	13.05	12.57	12.80	37,100	+0.11(+0.87%)
Apr 16, 2004	12.28	12.69	12.28	12.69	15,100	+0.38(+3.09%)
Apr 15, 2004	12.05	12.40	11.95	12.31	47,900	-0.02(-0.16%)
Apr 14, 2004	12.54	12.54	12.31	12.33	68,400	-0.30(-2.38%)
Apr 13, 2004	12.97	13.01	12.48	12.63	91,400	-0.43(-3.29%)
Apr 12, 2004	13.06	13.08	12.91	13.06	40,500	-0.04(-0.31%)
Apr 08, 2004	13.25	13.25	13.05	13.10	15,100	-0.15(-1.13%)
Apr 07, 2004	13.22	13.25	13.15	13.25	17,500	-0.04(-0.30%)
Apr 06, 2004	13.56	13.64	13.15	13.29	31,700	-0.32(-2.35%)
Apr 05, 2004	13.75	13.75	13.60	13.61	14,900	-0.19(-1.38%)
Apr 02, 2004	13.88	13.88	13.67	13.80	14,300	-0.18(-1.29%)
Apr 01, 2004	13.82	14.05	13.82	13.98	18,300	+0.13(+0.94%)
Mar 31, 2004	13.85	14.05	13.80	13.85	50,700	+0.08(+0.58%)
Mar 30, 2004	13.80	13.89	13.77	13.77	5,700	-0.12(-0.86%)
Mar 29, 2004	13.98	13.98	13.72	13.89	19,700	-0.14(-1.00%)
Mar 26, 2004	13.85	14.03	13.78	14.03	23,500	+0.12(+0.86%)
Mar 25, 2004	13.90	14.00	13.86	13.91	15,000	-0.12(-0.86%)
Mar 24, 2004	13.92	14.03	13.83	14.03	31,400	+0.15(+1.08%)
Mar 23, 2004	13.87	13.89	13.80	13.88	25,000	+0.01(+0.07%)
Mar 22, 2004	13.93	13.93	13.80	13.87	14,800	-0.05(-0.36%)
Mar 19, 2004	13.85	13.92	13.82	13.92	6,300	+0.12(+0.87%)
Mar 18, 2004	13.65	13.81	13.65	13.80	19,500	+0.10(+0.73%)
Mar 17, 2004	13.65	13.80	13.60	13.70	14,300	+0.04(+0.29%)
Mar 16, 2004	13.61	13.69	13.61	13.66	9,000	-0.05(-0.36%)
Mar 15, 2004	13.65	13.73	13.65	13.71	13,500	+0.01(+0.07%)
Mar 12, 2004	13.60	13.73	13.60	13.70	11,400	+0.00(+0.00%)
Mar 11, 2004	13.59	13.70	13.51	13.70	26,100	+0.01(+0.07%)
Mar 10, 2004	13.62	13.69	13.59	13.69	25,000	+0.00(+0.00%)
Mar 09, 2004	13.68	13.69	13.57	13.69	21,600	+0.09(+0.66%)
Mar 08, 2004	13.44	13.65	13.42	13.60	30,300	+0.16(+1.19%)
Mar 05, 2004	13.30	13.52	13.30	13.44	23,300	+0.21(+1.59%)
Mar 04, 2004	13.41	13.41	13.10	13.23	66,600	-0.08(-0.60%)
Mar 03, 2004	13.53	13.53	13.20	13.31	49,200	-0.28(-2.06%)
Mar 02, 2004	13.59	13.69	13.53	13.59	29,200	-0.10(-0.73%)

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.