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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	8.170	8.190	8.050	8.050	37,824	-0.04(-0.49%)
May 30, 2018	8.140	8.190	8.090	8.090	30,847	-0.02(-0.25%)
May 29, 2018	8.150	8.190	8.080	8.110	42,038	-0.01(-0.12%)
May 25, 2018		8.120	8.120	8.120	0	+0.00(+0.00%)
May 24, 2018	8.140	8.140	8.040	8.120	45,093	-0.01(-0.12%)
May 23, 2018	8.100	8.130	8.060	8.130	34,337	+0.05(+0.62%)
May 22, 2018	8.040	8.110	8.040	8.080	26,921	-0.08(-0.98%)
May 21, 2018	8.200	8.230	8.120	8.160	47,267	+0.01(+0.12%)
May 18, 2018	8.200	8.220	8.070	8.150	69,934	-0.04(-0.49%)
May 17, 2018	8.270	8.310	8.130	8.190	60,235	-0.03(-0.36%)
May 16, 2018	8.160	8.270	8.160	8.220	35,652	+0.01(+0.12%)
May 15, 2018	8.250	8.290	8.140	8.210	49,979	-0.08(-0.97%)
May 14, 2018	8.260	8.310	8.250	8.290	47,087	+0.03(+0.36%)
May 11, 2018	8.300	8.345	8.150	8.260	91,527	-0.05(-0.60%)
May 10, 2018	8.260	8.390	8.260	8.310	18,384	+0.02(+0.20%)
May 09, 2018	8.280	8.310	8.260	8.293	18,920	+0.01(+0.16%)
May 08, 2018	8.380	8.395	8.170	8.280	57,077	-0.15(-1.78%)
May 07, 2018	8.520	8.520	8.410	8.430	57,793	-0.10(-1.17%)
May 04, 2018	8.530	8.600	8.530	8.530	16,416	-0.04(-0.47%)
May 03, 2018	8.560	8.590	8.560	8.570	11,056	+0.01(+0.12%)
May 02, 2018	8.540	8.680	8.540	8.560	12,125	+0.00(+0.03%)
May 01, 2018	8.650	8.650	8.540	8.557	15,938	-0.06(-0.73%)
Apr 30, 2018	8.620	8.650	8.520	8.620	17,771	+0.06(+0.70%)
Apr 27, 2018	8.620	8.620	8.520	8.560	27,578	-0.01(-0.12%)
Apr 26, 2018	8.640	8.640	8.520	8.570	18,183	-0.01(-0.12%)
Apr 25, 2018	8.540	8.590	8.540	8.580	16,312	+0.07(+0.82%)
Apr 24, 2018	8.620	8.630	8.510	8.510	27,746	-0.07(-0.82%)
Apr 23, 2018	8.800	8.800	8.520	8.580	38,265	+0.00(+0.00%)
Apr 20, 2018	8.710	8.750	8.580	8.580	17,249	-0.21(-2.39%)
Apr 19, 2018	8.740	8.790	8.650	8.790	19,667	+0.04(+0.41%)
Apr 18, 2018	8.770	8.820	8.720	8.754	19,726	+0.00(+0.04%)
Apr 17, 2018	8.680	8.800	8.680	8.750	56,428	+0.04(+0.46%)
Apr 16, 2018	8.720	8.720	8.690	8.710	16,759	-0.01(-0.11%)
Apr 13, 2018	8.720	8.750	8.600	8.720	27,019	+0.11(+1.31%)
Apr 12, 2018	8.660	8.660	8.600	8.607	19,745	+0.02(+0.20%)
Apr 11, 2018	8.610	8.640	8.580	8.590	22,221	-0.05(-0.58%)
Apr 10, 2018	8.720	8.720	8.580	8.640	17,658	+0.07(+0.82%)
Apr 09, 2018	8.710	8.710	8.560	8.570	30,953	-0.08(-0.92%)
Apr 06, 2018	8.670	8.670	8.550	8.650	33,380	+0.13(+1.53%)
Apr 05, 2018	8.640	8.640	8.520	8.520	17,415	-0.08(-0.93%)
Apr 04, 2018	8.630	8.630	8.480	8.600	32,079	-0.06(-0.69%)
Apr 03, 2018	8.570	8.660	8.460	8.660	30,869	+0.14(+1.64%)
Apr 02, 2018	8.500	8.573	8.500	8.520	11,322	-0.05(-0.58%)
Mar 29, 2018		8.570	8.570	8.570	0	+0.05(+0.59%)
Mar 28, 2018	8.490	8.560	8.490	8.520	15,269	+0.02(+0.24%)
Mar 27, 2018	8.570	8.590	8.450	8.500	16,897	-0.04(-0.47%)
Mar 26, 2018	8.520	8.580	8.510	8.540	14,961	+0.07(+0.83%)
Mar 23, 2018	8.620	8.629	8.460	8.470	36,037	-0.11(-1.28%)
Mar 22, 2018	8.660	8.660	8.580	8.580	27,573	-0.04(-0.46%)
Mar 21, 2018	8.640	8.670	8.570	8.620	9,992	-0.01(-0.12%)
Mar 20, 2018	8.640	8.655	8.590	8.630	10,772	-0.04(-0.46%)
Mar 19, 2018	8.590	8.670	8.590	8.670	10,910	+0.05(+0.58%)
Mar 16, 2018	8.600	8.690	8.600	8.620	17,688	-0.05(-0.59%)
Mar 15, 2018	8.740	8.760	8.600	8.671	21,617	-0.06(-0.67%)
Mar 14, 2018	8.690	8.750	8.670	8.730	18,885	+0.06(+0.69%)
Mar 13, 2018	8.800	8.800	8.660	8.670	17,120	-0.08(-0.91%)
Mar 12, 2018	8.630	8.750	8.630	8.750	14,794	+0.09(+1.04%)
Mar 09, 2018	8.670	8.710	8.638	8.660	18,439	+0.02(+0.26%)
Mar 08, 2018	8.640	8.690	8.600	8.638	13,179	+0.02(+0.21%)
Mar 07, 2018		8.690	8.600	8.620	16,342	+0.01(+0.12%)
Mar 06, 2018	8.560	8.720	8.560	8.610	22,031	+0.03(+0.35%)
Mar 05, 2018	8.510	8.700	8.510	8.580	10,255	+0.03(+0.35%)
Mar 02, 2018	8.580	8.620	8.520	8.550	16,094	-0.05(-0.58%)

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.