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

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	9.000	9.000	8.880	8.880	49,222	-0.10(-1.11%)
May 27, 2021	8.840	8.980	8.800	8.980	27,387	+0.10(+1.13%)
May 26, 2021	8.760	8.920	8.760	8.880	46,851	+0.10(+1.14%)
May 25, 2021	8.800	8.920	8.750	8.780	21,931	-0.02(-0.23%)
May 24, 2021	8.840	8.899	8.730	8.800	16,277	+0.03(+0.34%)
May 21, 2021	8.830	8.890	8.770	8.770	15,876	-0.05(-0.57%)
May 20, 2021	8.920	8.920	8.750	8.820	60,630	-0.17(-1.89%)
May 19, 2021	8.910	9.010	8.890	8.990	18,659	+0.08(+0.90%)
May 18, 2021	9.090	9.095	8.800	8.910	43,950	-0.10(-1.11%)
May 17, 2021	8.820	9.020	8.785	9.010	74,478	+0.19(+2.15%)
May 14, 2021	8.800	8.850	8.645	8.820	51,935	-0.04(-0.45%)
May 13, 2021	8.540	8.860	8.540	8.860	30,401	+0.32(+3.75%)
May 12, 2021	8.560	8.660	8.535	8.540	21,411	-0.06(-0.70%)
May 11, 2021	8.600	8.624	8.500	8.600	20,802	-0.02(-0.23%)
May 10, 2021	8.680	8.690	8.580	8.620	31,575	+0.01(+0.12%)
May 07, 2021	8.540	8.610	8.500	8.610	21,570	+0.11(+1.29%)
May 06, 2021	8.500	8.520	8.490	8.500	17,886	+0.01(+0.12%)
May 05, 2021	8.505	8.540	8.480	8.490	24,463	-0.01(-0.12%)
May 04, 2021	8.450	8.540	8.450	8.500	7,901	+0.04(+0.47%)
May 03, 2021	8.490	8.550	8.400	8.460	46,506	-0.07(-0.82%)
Apr 30, 2021	8.660	8.660	8.450	8.530	49,800	-0.07(-0.81%)
Apr 29, 2021	8.870	8.870	8.530	8.600	40,925	-0.03(-0.35%)
Apr 28, 2021	8.630	8.680	8.530	8.630	32,731	+0.04(+0.47%)
Apr 27, 2021	8.670	8.680	8.540	8.590	25,928	-0.09(-1.04%)
Apr 26, 2021	8.650	8.680	8.610	8.680	23,556	+0.02(+0.23%)
Apr 23, 2021	8.930	8.930	8.620	8.660	22,400	+0.09(+1.05%)
Apr 22, 2021	8.670	8.670	8.420	8.570	39,351	-0.22(-2.50%)
Apr 21, 2021	8.670	8.819	8.650	8.790	80,743	+0.14(+1.62%)
Apr 20, 2021	8.750	8.750	8.620	8.650	50,945	-0.09(-1.09%)
Apr 19, 2021	8.700	8.760	8.590	8.745	69,940	+0.08(+0.98%)
Apr 16, 2021	8.690	8.710	8.600	8.660	22,800	-0.03(-0.35%)
Apr 15, 2021	8.500	8.740	8.460	8.690	104,893	+0.22(+2.60%)
Apr 14, 2021	8.480	8.480	8.470	8.470	15,300	-0.00(-0.06%)
Apr 13, 2021	8.450	8.480	8.450	8.475	16,901	+0.00(+0.06%)
Apr 12, 2021	8.420	8.480	8.420	8.470	43,065	+0.02(+0.24%)
Apr 09, 2021	8.400	8.450	8.400	8.450	26,500	+0.01(+0.12%)
Apr 08, 2021	8.450	8.480	8.422	8.440	54,868	-0.01(-0.12%)
Apr 07, 2021	8.400	8.470	8.400	8.450	28,288	+0.05(+0.60%)
Apr 06, 2021	8.470	8.480	8.400	8.400	19,347	-0.07(-0.83%)
Apr 05, 2021	8.360	8.550	8.360	8.470	41,297	+0.10(+1.19%)
Apr 01, 2021	8.400	8.400	8.360	8.370	33,200	+0.04(+0.48%)
Mar 31, 2021	8.580	8.580	8.320	8.330	40,504	-0.11(-1.30%)
Mar 30, 2021	8.300	8.440	8.300	8.440	35,490	+0.08(+0.96%)
Mar 29, 2021	8.240	8.380	8.240	8.360	57,475	+0.15(+1.83%)
Mar 26, 2021	8.200	8.380	8.140	8.210	36,700	-0.03(-0.36%)
Mar 25, 2021	8.150	8.280	8.150	8.240	12,551	+0.03(+0.37%)
Mar 24, 2021	8.390	8.390	8.190	8.210	27,465	+0.06(+0.74%)
Mar 23, 2021	8.270	8.295	8.100	8.150	35,920	-0.24(-2.86%)
Mar 22, 2021	8.330	8.390	8.240	8.390	72,360	-0.04(-0.47%)
Mar 19, 2021	8.330	8.500	8.220	8.430	20,900	+0.21(+2.55%)
Mar 18, 2021	8.310	8.420	8.220	8.220	26,327	-0.19(-2.26%)
Mar 17, 2021	8.210	8.410	8.200	8.410	20,422	+0.19(+2.31%)
Mar 16, 2021	8.300	8.340	8.180	8.220	42,898	-0.08(-0.96%)
Mar 15, 2021	8.150	8.300	8.120	8.300	28,877	+0.21(+2.60%)
Mar 12, 2021	8.100	8.150	8.050	8.090	39,700	-0.03(-0.37%)
Mar 11, 2021	8.030	8.160	8.030	8.120	41,779	-0.03(-0.37%)
Mar 10, 2021	8.150	8.190	8.060	8.150	40,933	+0.05(+0.62%)
Mar 09, 2021	8.260	8.260	8.100	8.100	24,786	+0.00(+0.00%)
Mar 08, 2021	8.340	8.340	8.100	8.100	71,822	-0.20(-2.41%)
Mar 05, 2021	8.500	8.500	8.300	8.300	16,800	-0.09(-1.07%)
Mar 04, 2021	8.480	8.490	8.280	8.390	35,175	-0.09(-1.06%)
Mar 03, 2021	8.440	8.480	8.250	8.480	44,135	+0.14(+1.68%)
Mar 02, 2021	8.240	8.340	8.130	8.340	15,229	+0.15(+1.83%)

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.