abrdn Global Income Fund ... (FCO)
5.80
0.04 (0.69%)
At close: Apr 15, 2025, 3:59 PM
5.83
0.49%
After-hours: Apr 15, 2025, 08:00 PM EDT
abrdn Global Income Fund Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 5.76 | 5.76 | 5.86 | 5.86 | 5.76 | 5.76 | 5.76 | 5.76 | 0.00% | 69,670 |
| Apr 11, 2025 | 5.64 | 5.64 | 5.85 | 5.85 | 5.63 | 5.63 | 5.76 | 5.76 | 1.05% | 89,200 |
| Apr 10, 2025 | 5.76 | 5.76 | 5.91 | 5.91 | 5.66 | 5.66 | 5.70 | 5.70 | -2.73% | 91,300 |
| Apr 9, 2025 | 5.60 | 5.60 | 5.94 | 5.94 | 5.55 | 5.55 | 5.86 | 5.86 | 2.27% | 98,507 |
| Apr 8, 2025 | 5.85 | 5.85 | 5.98 | 5.98 | 5.72 | 5.72 | 5.73 | 5.73 | -0.87% | 99,336 |
| Apr 7, 2025 | 5.58 | 5.58 | 5.94 | 5.94 | 5.30 | 5.30 | 5.78 | 5.78 | 0.52% | 269,404 |
| Apr 4, 2025 | 5.97 | 5.97 | 6.00 | 6.00 | 5.70 | 5.70 | 5.75 | 5.75 | -4.96% | 261,900 |
| Apr 3, 2025 | 6.01 | 6.01 | 6.14 | 6.14 | 5.96 | 5.96 | 6.05 | 6.05 | -1.63% | 108,500 |
| Apr 2, 2025 | 6.12 | 6.12 | 6.16 | 6.16 | 6.07 | 6.07 | 6.15 | 6.15 | 0.00% | 40,141 |
| Apr 1, 2025 | 6.03 | 6.03 | 6.18 | 6.18 | 6.02 | 6.02 | 6.15 | 6.15 | 2.33% | 54,232 |
| Mar 31, 2025 | 6.03 | 6.03 | 6.06 | 6.06 | 5.93 | 5.93 | 6.01 | 6.01 | -0.33% | 75,900 |
| Mar 28, 2025 | 6.04 | 6.04 | 6.14 | 6.14 | 6.03 | 6.03 | 6.03 | 6.03 | 0.33% | 57,414 |
| Mar 27, 2025 | 6.05 | 6.05 | 6.06 | 6.06 | 6.01 | 6.01 | 6.01 | 6.01 | -0.66% | 25,935 |
| Mar 26, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.03 | 6.03 | 6.05 | 6.05 | -1.31% | 87,941 |
| Mar 25, 2025 | 6.12 | 6.12 | 6.16 | 6.16 | 6.07 | 6.07 | 6.13 | 6.13 | -0.97% | 39,000 |
| Mar 24, 2025 | 6.20 | 6.13 | 6.25 | 6.18 | 6.16 | 6.09 | 6.19 | 6.12 | 0.81% | 84,817 |
| Mar 21, 2025 | 6.14 | 6.07 | 6.20 | 6.13 | 6.09 | 6.02 | 6.14 | 6.07 | 0.66% | 34,107 |
| Mar 20, 2025 | 6.19 | 6.12 | 6.19 | 6.12 | 6.10 | 6.03 | 6.10 | 6.03 | -0.97% | 46,616 |
| Mar 19, 2025 | 6.14 | 6.07 | 6.23 | 6.16 | 6.11 | 6.04 | 6.16 | 6.09 | 0.33% | 70,523 |
| Mar 18, 2025 | 6.23 | 6.16 | 6.23 | 6.16 | 6.12 | 6.05 | 6.14 | 6.07 | 0.82% | 88,600 |
| Mar 17, 2025 | 6.05 | 5.98 | 6.15 | 6.08 | 6.05 | 5.98 | 6.09 | 6.02 | 0.83% | 111,800 |
| Mar 14, 2025 | 6.05 | 5.98 | 6.06 | 5.99 | 6.00 | 5.93 | 6.04 | 5.97 | 0.17% | 26,600 |
| Mar 13, 2025 | 5.98 | 5.91 | 6.07 | 6.00 | 5.93 | 5.86 | 6.03 | 5.96 | 0.33% | 56,034 |
| Mar 12, 2025 | 5.95 | 5.88 | 6.04 | 5.97 | 5.90 | 5.83 | 6.01 | 5.94 | 1.86% | 92,600 |
| Mar 11, 2025 | 6.00 | 5.93 | 6.03 | 5.96 | 5.88 | 5.81 | 5.90 | 5.83 | -1.50% | 71,434 |
| Mar 10, 2025 | 6.02 | 5.95 | 6.07 | 6.00 | 5.99 | 5.92 | 5.99 | 5.92 | -0.50% | 79,030 |
| Mar 7, 2025 | 6.05 | 5.98 | 6.06 | 5.99 | 6.01 | 5.94 | 6.02 | 5.95 | -0.66% | 42,500 |
| Mar 6, 2025 | 6.07 | 6.00 | 6.07 | 6.00 | 6.02 | 5.95 | 6.06 | 5.99 | 0.33% | 37,746 |
| Mar 5, 2025 | 6.05 | 5.98 | 6.07 | 6.00 | 6.01 | 5.94 | 6.04 | 5.97 | -0.66% | 20,407 |
| Mar 4, 2025 | 6.02 | 5.95 | 6.08 | 6.01 | 6.00 | 5.93 | 6.08 | 6.01 | 1.16% | 83,000 |
| Mar 3, 2025 | 6.05 | 5.98 | 6.06 | 5.99 | 6.00 | 5.93 | 6.01 | 5.94 | 0.17% | 65,900 |
| Feb 28, 2025 | 6.05 | 5.98 | 6.05 | 5.98 | 5.99 | 5.92 | 6.00 | 5.93 | -0.33% | 49,900 |
| Feb 27, 2025 | 6.06 | 5.99 | 6.06 | 5.99 | 5.98 | 5.91 | 6.02 | 5.95 | 0.33% | 97,800 |
| Feb 26, 2025 | 6.00 | 6.00 | 6.04 | 6.04 | 5.97 | 5.97 | 6.00 | 6.00 | 0.67% | 55,436 |
| Feb 25, 2025 | 6.01 | 6.01 | 6.07 | 6.07 | 5.88 | 5.88 | 5.96 | 5.96 | -0.33% | 60,200 |
| Feb 24, 2025 | 6.00 | 6.00 | 6.04 | 6.04 | 5.94 | 5.94 | 5.98 | 5.98 | 0.00% | 44,700 |
| Feb 21, 2025 | 5.98 | 5.98 | 6.04 | 6.04 | 5.96 | 5.96 | 5.98 | 5.98 | -1.48% | 69,100 |
| Feb 20, 2025 | 6.10 | 6.03 | 6.12 | 6.05 | 6.07 | 6.00 | 6.07 | 6.00 | -0.49% | 72,207 |
| Feb 19, 2025 | 6.10 | 6.03 | 6.11 | 6.04 | 6.04 | 5.97 | 6.10 | 6.03 | 0.49% | 61,700 |
| Feb 18, 2025 | 6.01 | 5.94 | 6.10 | 6.03 | 6.01 | 5.94 | 6.07 | 6.00 | 1.68% | 64,219 |
| Feb 14, 2025 | 5.97 | 5.90 | 6.01 | 5.94 | 5.96 | 5.89 | 5.97 | 5.90 | 0.51% | 47,021 |
| Feb 13, 2025 | 6.00 | 5.93 | 6.01 | 5.94 | 5.92 | 5.85 | 5.94 | 5.87 | -1.00% | 79,470 |
| Feb 12, 2025 | 5.98 | 5.91 | 6.03 | 5.96 | 5.96 | 5.89 | 6.00 | 5.93 | 0.33% | 27,027 |
| Feb 11, 2025 | 6.00 | 5.93 | 6.03 | 5.96 | 5.95 | 5.88 | 5.98 | 5.91 | 0.00% | 76,604 |
| Feb 10, 2025 | 6.09 | 6.02 | 6.11 | 6.04 | 5.97 | 5.90 | 5.98 | 5.91 | -0.83% | 59,100 |
| Feb 7, 2025 | 6.09 | 6.02 | 6.13 | 6.06 | 6.02 | 5.95 | 6.03 | 5.96 | -0.33% | 92,249 |
| Feb 6, 2025 | 6.04 | 5.97 | 6.10 | 6.03 | 6.04 | 5.97 | 6.05 | 5.98 | 0.17% | 60,200 |
| Feb 5, 2025 | 6.07 | 6.00 | 6.26 | 6.19 | 6.03 | 5.96 | 6.04 | 5.97 | -0.17% | 143,516 |
| Feb 4, 2025 | 6.08 | 6.01 | 6.10 | 6.03 | 6.01 | 5.94 | 6.05 | 5.98 | 0.33% | 135,700 |
| Feb 3, 2025 | 6.10 | 6.03 | 6.19 | 6.12 | 6.01 | 5.94 | 6.03 | 5.96 | -0.82% | 175,245 |