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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	12.17	12.29	12.01	12.02	49,309	-0.24(-1.96%)
May 30, 2013	12.40	12.47	12.21	12.26	106,017	-0.14(-1.13%)
May 29, 2013	12.67	12.73	12.27	12.40	68,436	-0.41(-3.20%)
May 28, 2013	12.92	12.92	12.76	12.81	40,419	-0.11(-0.85%)
May 24, 2013	13.03	13.03	12.92	12.92	28,892	-0.11(-0.84%)
May 23, 2013	13.05	13.10	12.95	13.03	38,638	-0.04(-0.31%)
May 22, 2013	13.20	13.25	13.06	13.07	36,228	-0.17(-1.28%)
May 21, 2013	13.33	13.38	13.23	13.24	14,387	-0.08(-0.60%)
May 20, 2013	13.28	13.38	13.17	13.32	29,045	+0.06(+0.45%)
May 17, 2013	13.24	13.33	13.13	13.26	63,670	+0.02(+0.15%)
May 16, 2013	13.30	13.33	13.15	13.24	41,390	-0.06(-0.45%)
May 15, 2013	13.33	13.33	13.28	13.30	19,388	-0.04(-0.30%)
May 13, 2013	13.58	13.65	13.16	13.34	53,146	-0.31(-2.27%)
May 10, 2013	13.68	13.77	13.61	13.65	39,852	-0.04(-0.29%)
May 09, 2013	13.76	13.79	13.69	13.69	30,213	-0.16(-1.16%)
May 08, 2013	13.65	13.86	13.64	13.85	39,939	+0.16(+1.17%)
May 07, 2013	13.75	13.77	13.69	13.69	18,420	-0.06(-0.44%)
May 06, 2013	13.94	13.94	13.74	13.75	19,164	-0.15(-1.08%)
May 03, 2013	13.87	13.93	13.85	13.90	11,358	+0.04(+0.29%)
May 02, 2013	13.82	13.92	13.76	13.86	17,781	+0.14(+1.02%)
May 01, 2013	13.66	13.77	13.63	13.72	10,050	+0.03(+0.22%)
Apr 30, 2013	13.67	13.74	13.65	13.69	19,351	-0.04(-0.29%)
Apr 29, 2013	13.64	13.76	13.64	13.73	23,956	+0.00(+0.00%)
Apr 26, 2013	13.77	13.87	13.73	13.73	21,823	-0.14(-1.01%)
Apr 25, 2013	13.71	13.90	13.70	13.87	18,595	+0.07(+0.51%)
Apr 24, 2013	13.88	13.88	13.72	13.80	12,768	+0.05(+0.36%)
Apr 23, 2013	13.64	13.78	13.64	13.75	20,021	+0.12(+0.86%)
Apr 22, 2013	13.64	13.69	13.56	13.63	14,936	+0.02(+0.16%)
Apr 19, 2013	13.59	13.78	13.57	13.61	17,531	+0.03(+0.22%)
Apr 18, 2013	13.68	13.68	13.51	13.58	17,010	-0.03(-0.22%)
Apr 17, 2013	13.75	13.75	13.46	13.61	23,984	-0.09(-0.62%)
Apr 16, 2013	13.59	13.78	13.59	13.70	22,328	-0.07(-0.49%)
Apr 15, 2013	13.90	13.90	13.66	13.76	17,399	-0.05(-0.34%)
Apr 12, 2013	13.77	13.81	13.72	13.81	12,576	+0.15(+1.10%)
Apr 11, 2013	13.66	13.78	13.66	13.66	27,250	-0.04(-0.28%)
Apr 10, 2013	13.66	13.74	13.66	13.70	37,682	+0.06(+0.43%)
Apr 09, 2013	13.66	13.75	13.64	13.64	18,255	+0.02(+0.15%)
Apr 08, 2013	13.76	13.80	13.55	13.62	27,787	-0.08(-0.58%)
Apr 05, 2013	13.55	13.77	13.55	13.70	19,887	+0.05(+0.37%)
Apr 04, 2013	13.60	13.65	13.50	13.65	20,072	+0.07(+0.52%)
Apr 03, 2013	13.64	13.68	13.58	13.58	12,710	-0.10(-0.73%)
Apr 02, 2013	13.68	13.73	13.60	13.68	16,741	-0.07(-0.51%)
Apr 01, 2013	13.97	13.97	13.70	13.75	14,214	+0.02(+0.15%)
Mar 28, 2013	13.80	13.83	13.73	13.73	17,021	-0.02(-0.15%)
Mar 27, 2013	13.66	13.78	13.66	13.75	7,198	+0.03(+0.22%)
Mar 26, 2013	13.58	13.80	13.58	13.72	16,675	+0.04(+0.29%)
Mar 25, 2013	13.78	13.85	13.65	13.68	15,774	-0.14(-1.01%)
Mar 22, 2013	13.65	13.82	13.65	13.82	21,673	+0.05(+0.36%)
Mar 21, 2013	13.68	13.85	13.68	13.77	31,568	+0.05(+0.36%)
Mar 20, 2013	13.67	13.77	13.67	13.72	7,961	+0.05(+0.34%)
Mar 19, 2013	13.65	14.00	13.65	13.67	15,936	-0.04(-0.26%)
Mar 18, 2013	13.57	13.90	13.57	13.71	19,036	+0.14(+1.03%)
Mar 15, 2013	13.67	13.67	13.54	13.57	28,009	-0.10(-0.73%)
Mar 14, 2013	13.73	13.73	13.58	13.67	30,550	-0.08(-0.58%)
Mar 13, 2013	13.80	13.84	13.64	13.75	42,609	-0.00(-0.00%)
Mar 12, 2013	13.82	13.83	13.73	13.75	19,760	-0.02(-0.15%)
Mar 11, 2013	13.80	13.80	13.75	13.77	19,626	-0.03(-0.22%)
Mar 08, 2013	13.86	13.86	13.77	13.80	11,213	-0.06(-0.43%)
Mar 07, 2013	13.90	13.90	13.83	13.86	7,075	+0.00(+0.00%)
Mar 06, 2013	13.96	13.97	13.85	13.86	14,022	-0.08(-0.57%)
Mar 05, 2013	13.92	13.97	13.85	13.94	10,065	+0.04(+0.29%)
Mar 04, 2013	13.92	13.92	13.90	13.90	13,423	-0.00(-0.03%)

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.