abrdn Global Income Fund ... (FCO)
5.96
0.08 (1.36%)
At close: Jan 15, 2025, 9:42 AM
FCO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.88 | 5.94 | 5.88 | 5.88 | 0.02 | 0.34% | 35,535 |
| Jan 13, 2025 | 5.82 | 5.95 | 5.76 | 5.86 | 0.09 | 1.56% | 41,800 |
| Jan 10, 2025 | 5.80 | 5.87 | 5.75 | 5.77 | -0.02 | -0.35% | 80,300 |
| Jan 8, 2025 | 5.75 | 5.80 | 5.73 | 5.79 | 0.05 | 0.87% | 51,157 |
| Jan 7, 2025 | 5.90 | 5.90 | 5.71 | 5.74 | -0.13 | -2.21% | 124,300 |
| Jan 6, 2025 | 5.93 | 5.93 | 5.85 | 5.87 | -0.06 | -1.01% | 71,400 |
| Jan 3, 2025 | 5.92 | 6.03 | 5.92 | 5.93 | -0.01 | -0.17% | 69,344 |
| Jan 2, 2025 | 5.95 | 5.99 | 5.89 | 5.94 | 0.04 | 0.68% | 41,826 |
| Dec 31, 2024 | 5.90 | 5.93 | 5.85 | 5.90 | 0.05 | 0.85% | 38,500 |
| Dec 30, 2024 | 5.85 | 5.95 | 5.85 | 5.85 | -0.13 | -2.17% | 66,218 |
| Dec 27, 2024 | 6.05 | 6.09 | 5.98 | 5.98 | -0.08 | -1.32% | 47,800 |
| Dec 26, 2024 | 6.06 | 6.07 | 6.05 | 6.06 | 0.01 | 0.17% | 42,616 |
| Dec 24, 2024 | 6.03 | 6.08 | 6.00 | 6.05 | 0.05 | 0.83% | 22,900 |
| Dec 23, 2024 | 6.00 | 6.13 | 5.98 | 6.00 | 0.02 | 0.33% | 38,210 |
| Dec 20, 2024 | 5.96 | 6.02 | 5.91 | 5.98 | 0.08 | 1.36% | 67,406 |
| Dec 19, 2024 | 5.88 | 6.03 | 5.76 | 5.90 | 0.07 | 1.20% | 209,243 |
| Dec 18, 2024 | 5.95 | 5.96 | 5.82 | 5.83 | -0.11 | -1.85% | 38,200 |
| Dec 17, 2024 | 5.95 | 5.97 | 5.90 | 5.94 | 0.02 | 0.34% | 44,038 |
| Dec 16, 2024 | 6.09 | 6.09 | 5.88 | 5.92 | 0.10 | 1.72% | 51,343 |
| Dec 13, 2024 | 5.85 | 5.93 | 5.82 | 5.82 | -0.04 | -0.68% | 27,730 |
| Dec 12, 2024 | 5.89 | 5.90 | 5.85 | 5.86 | -0.05 | -0.85% | 17,922 |
| Dec 11, 2024 | 5.88 | 5.95 | 5.81 | 5.91 | -0.02 | -0.34% | 46,700 |
| Dec 10, 2024 | 5.98 | 5.98 | 5.92 | 5.93 | 0.02 | 0.34% | 38,246 |
| Dec 9, 2024 | 5.98 | 5.98 | 5.91 | 5.91 | -0.04 | -0.67% | 51,000 |
| Dec 6, 2024 | 5.96 | 5.99 | 5.94 | 5.95 | -0.03 | -0.50% | 41,000 |
| Dec 5, 2024 | 5.97 | 6.00 | 5.95 | 5.98 | -0.02 | -0.33% | 20,701 |
| Dec 4, 2024 | 5.96 | 6.01 | 5.96 | 6.00 | 0.00 | 0.00% | 36,600 |
| Dec 3, 2024 | 5.99 | 6.01 | 5.95 | 6.00 | 0.04 | 0.67% | 53,500 |
| Dec 2, 2024 | 5.99 | 5.99 | 5.94 | 5.96 | 0.00 | 0.00% | 51,000 |
| Nov 29, 2024 | 6.00 | 6.03 | 5.94 | 5.96 | -0.01 | -0.17% | 40,000 |
| Nov 27, 2024 | 5.96 | 6.03 | 5.93 | 5.97 | 0.03 | 0.51% | 38,747 |
| Nov 26, 2024 | 6.07 | 6.07 | 5.90 | 5.94 | 0.00 | 0.00% | 41,400 |
| Nov 25, 2024 | 6.06 | 6.06 | 5.93 | 5.94 | -0.09 | -1.49% | 161,802 |
| Nov 22, 2024 | 5.95 | 6.03 | 5.93 | 6.03 | 0.11 | 1.86% | 64,400 |
| Nov 21, 2024 | 5.93 | 5.97 | 5.89 | 5.92 | -0.10 | -1.66% | 56,530 |
| Nov 20, 2024 | 6.08 | 6.08 | 6.00 | 6.02 | 0.04 | 0.67% | 48,200 |
| Nov 19, 2024 | 6.04 | 6.04 | 5.95 | 5.98 | -0.02 | -0.33% | 49,515 |
| Nov 18, 2024 | 5.94 | 6.07 | 5.94 | 6.00 | 0.03 | 0.50% | 37,037 |
| Nov 15, 2024 | 6.04 | 6.04 | 5.92 | 5.97 | 0.00 | 0.00% | 30,020 |
| Nov 14, 2024 | 6.01 | 6.05 | 5.97 | 5.97 | -0.04 | -0.67% | 35,400 |
| Nov 13, 2024 | 6.04 | 6.08 | 5.99 | 6.01 | 0.03 | 0.50% | 43,500 |
| Nov 12, 2024 | 6.11 | 6.13 | 5.96 | 5.98 | -0.13 | -2.13% | 63,928 |
| Nov 11, 2024 | 6.11 | 6.16 | 6.07 | 6.11 | 0.02 | 0.33% | 21,700 |
| Nov 8, 2024 | 6.07 | 6.12 | 6.04 | 6.09 | 0.02 | 0.33% | 51,500 |
| Nov 7, 2024 | 6.00 | 6.07 | 6.00 | 6.07 | 0.04 | 0.66% | 60,158 |
| Nov 6, 2024 | 6.02 | 6.06 | 6.00 | 6.03 | -0.05 | -0.82% | 44,100 |
| Nov 5, 2024 | 5.96 | 6.22 | 5.93 | 6.08 | 0.15 | 2.53% | 422,620 |
| Nov 4, 2024 | 5.97 | 5.97 | 5.90 | 5.93 | 0.04 | 0.68% | 40,744 |
| Nov 1, 2024 | 5.88 | 5.90 | 5.86 | 5.89 | 0.05 | 0.86% | 36,636 |
| Oct 31, 2024 | 5.90 | 5.90 | 5.83 | 5.84 | -0.02 | -0.34% | 43,544 |