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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2003	10.70	10.88	10.70	10.88	23,900	+0.09(+0.83%)
Apr 30, 2003	10.67	10.84	10.67	10.79	29,800	+0.16(+1.51%)
Apr 29, 2003	10.70	10.72	10.60	10.63	47,100	-0.07(-0.65%)
Apr 28, 2003	10.76	10.77	10.67	10.70	60,400	-0.20(-1.83%)
Apr 25, 2003	10.85	10.99	10.85	10.90	6,000	+0.00(+0.00%)
Apr 24, 2003	10.95	10.95	10.82	10.90	13,700	-0.05(-0.46%)
Apr 23, 2003	10.90	10.99	10.90	10.95	11,200	+0.00(+0.00%)
Apr 22, 2003	10.89	10.95	10.84	10.95	8,900	+0.06(+0.55%)
Apr 21, 2003	10.86	10.97	10.85	10.89	19,600	+0.09(+0.83%)
Apr 17, 2003	10.80	10.84	10.74	10.80	7,600	+0.00(+0.00%)
Apr 16, 2003	10.70	10.82	10.65	10.80	8,900	+0.14(+1.31%)
Apr 15, 2003	10.65	10.70	10.60	10.66	10,900	+0.05(+0.47%)
Apr 14, 2003	10.50	10.67	10.50	10.61	15,800	+0.07(+0.66%)
Apr 11, 2003	10.52	10.57	10.50	10.54	18,500	+0.02(+0.19%)
Apr 10, 2003	10.58	10.60	10.50	10.52	10,700	-0.03(-0.28%)
Apr 09, 2003	10.51	10.55	10.46	10.55	13,600	+0.05(+0.48%)
Apr 08, 2003	10.50	10.55	10.45	10.50	7,500	+0.00(+0.00%)
Apr 07, 2003	10.56	10.56	10.48	10.50	13,900	-0.06(-0.57%)
Apr 04, 2003	10.38	10.58	10.38	10.56	7,200	+0.12(+1.15%)
Apr 03, 2003	10.48	10.53	10.44	10.44	11,200	-0.07(-0.67%)
Apr 02, 2003	10.57	10.59	10.46	10.51	10,600	-0.06(-0.57%)
Apr 01, 2003	10.65	10.65	10.48	10.57	16,200	+0.02(+0.19%)
Mar 31, 2003	10.44	10.68	10.44	10.55	18,400	+0.11(+1.05%)
Mar 28, 2003	10.40	10.55	10.40	10.44	8,000	+0.04(+0.38%)
Mar 27, 2003	10.40	10.56	10.40	10.40	8,000	-0.08(-0.76%)
Mar 26, 2003	10.40	10.48	10.40	10.48	9,500	+0.00(+0.00%)
Mar 25, 2003	10.40	10.52	10.28	10.48	33,400	+0.13(+1.26%)
Mar 24, 2003	10.36	10.47	10.35	10.35	25,900	-0.02(-0.19%)
Mar 21, 2003	10.45	10.62	10.34	10.37	18,100	-0.11(-1.05%)
Mar 20, 2003	10.30	10.48	10.30	10.48	20,600	+0.10(+0.96%)
Mar 19, 2003	10.47	10.55	10.38	10.38	42,300	-0.24(-2.26%)
Mar 18, 2003	10.62	10.70	10.54	10.62	46,600	-0.13(-1.21%)
Mar 17, 2003	10.75	10.83	10.69	10.75	47,800	-0.05(-0.46%)
Mar 14, 2003	10.80	10.85	10.72	10.80	20,400	+0.01(+0.09%)
Mar 13, 2003	10.95	10.95	10.79	10.79	16,400	-0.16(-1.46%)
Mar 12, 2003	11.00	11.00	10.91	10.95	15,500	-0.07(-0.64%)
Mar 11, 2003	10.95	11.02	10.95	11.02	40,700	+0.07(+0.64%)
Mar 10, 2003	11.10	11.12	10.93	10.95	32,200	-0.19(-1.71%)
Mar 07, 2003	11.18	11.24	11.00	11.14	28,400	-0.03(-0.27%)
Mar 06, 2003	11.18	11.30	11.06	11.17	30,500	+0.02(+0.18%)
Mar 05, 2003	11.14	11.19	11.10	11.15	23,100	+0.06(+0.54%)
Mar 04, 2003	10.98	11.10	10.95	11.09	33,600	+0.19(+1.74%)

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.