5 DAY PERFORMANCE
-3.13%
1 MONTH PERFORMANCE
+5.46%
3 MONTH PERFORMANCE
+2.66%
6 MONTH PERFORMANCE
-53.46%
YEAR-TO-DATE PERFORMANCE
+5.46%
1 YEAR PERFORMANCE
-48.76%
abrdn Global Income Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $3.08 | $3.10 (0.65%) | $3.10 | $3.05 | 54.98 K | $41.77 M |
| 02/05/2026 | $3.04 | $3.03 (-0.33%) | $3.08 | $3.03 | 60.90 K | $40.83 M |
| 02/04/2026 | $3.11 | $3.10 (-0.32%) | $3.15 | $3.01 | 233.60 K | $41.77 M |
| 02/03/2026 | $3.18 | $3.10 (-2.52%) | $3.19 | $3.07 | 225.60 K | $41.77 M |
| 02/02/2026 | $3.12 | $3.19 (2.24%) | $3.26 | $3.12 | 280.92 K | $42.99 M |
| 01/30/2026 | $3.19 | $3.16 (-0.94%) | $3.19 | $3.11 | 178.90 K | $42.58 M |
| 01/29/2026 | $3.17 | $3.17 (0%) | $3.19 | $3.12 | 75.00 K | $42.72 M |
| 01/28/2026 | $3.11 | $3.14 (0.96%) | $3.19 | $3.11 | 134.93 K | $42.32 M |
| 01/27/2026 | $3.12 | $3.19 (2.24%) | $3.19 | $3.08 | 110.20 K | $42.99 M |
| 01/26/2026 | $3.12 | $3.12 (0%) | $3.12 | $3.04 | 200.80 K | $42.05 M |
| 01/23/2026 | $3.09 | $3.14 (1.62%) | $3.16 | $3.03 | 225.42 K | $42.32 M |
| 01/22/2026 | $3.12 | $3.16 (1.28%) | $3.16 | $3.10 | 271.72 K | $42.59 M |
| 01/21/2026 | $3.06 | $3.08 (0.65%) | $3.11 | $3.03 | 231.40 K | $41.51 M |
| 01/20/2026 | $3.03 | $3.03 (0%) | $3.04 | $3.00 | 222.42 K | $40.83 M |
| 01/16/2026 | $3.03 | $3.04 (0.33%) | $3.06 | $3.01 | 238.02 K | $40.97 M |
| 01/15/2026 | $3.02 | $3.00 (-0.66%) | $3.05 | $2.99 | 168.61 K | $40.43 M |
| 01/14/2026 | $2.94 | $2.99 (1.7%) | $2.99 | $2.94 | 88.50 K | $40.29 M |
| 01/13/2026 | $2.93 | $2.95 (0.68%) | $3.04 | $2.90 | 93.10 K | $39.76 M |
| 01/12/2026 | $2.98 | $2.95 (-1.01%) | $2.99 | $2.90 | 231.35 K | $39.76 M |
| 01/09/2026 | $2.96 | $2.96 (0%) | $2.99 | $2.94 | 92.25 K | $39.89 M |
| 01/08/2026 | $2.96 | $2.93 (-1.01%) | $2.97 | $2.90 | 46.20 K | $39.49 M |
| 01/07/2026 | $2.97 | $2.93 (-1.35%) | $2.97 | $2.89 | 90.71 K | $39.44 M |
| 01/06/2026 | $2.97 | $2.95 (-0.67%) | $2.97 | $2.93 | 61.66 K | $39.70 M |
| 01/05/2026 | $2.92 | $2.95 (1.03%) | $2.95 | $2.90 | 95.83 K | $39.70 M |
| 01/02/2026 | $2.90 | $2.89 (-0.34%) | $2.95 | $2.87 | 86.14 K | $38.90 M |
| 12/31/2025 | $2.98 | $2.93 (-1.68%) | $3.02 | $2.87 | 214.00 K | $39.44 M |
| 12/30/2025 | $2.98 | $3.04 (2.01%) | $3.05 | $2.96 | 236.13 K | $40.92 M |
| 12/29/2025 | $2.88 | $2.98 (3.47%) | $2.98 | $2.87 | 229.82 K | $40.11 M |
| 12/26/2025 | $2.90 | $2.89 (-0.34%) | $2.90 | $2.86 | 127.20 K | $38.43 M |
| 12/24/2025 | $2.87 | $2.87 (0%) | $2.90 | $2.86 | 41.80 K | $38.16 M |
| 12/23/2025 | $2.85 | $2.87 (0.7%) | $2.91 | $2.85 | 88.73 K | $38.16 M |
| 12/22/2025 | $2.87 | $2.85 (-0.7%) | $2.89 | $2.84 | 95.40 K | $37.90 M |
| 12/19/2025 | $2.85 | $2.85 (0%) | $2.89 | $2.84 | 56.01 K | $37.90 M |
| 12/18/2025 | $2.94 | $2.87 (-2.38%) | $2.94 | $2.85 | 79.81 K | $38.16 M |
| 12/17/2025 | $2.92 | $2.89 (-1.03%) | $2.93 | $2.85 | 84.17 K | $38.43 M |
| 12/16/2025 | $2.90 | $2.91 (0.34%) | $2.93 | $2.89 | 47.40 K | $38.70 M |
| 12/15/2025 | $2.90 | $2.90 (0%) | $2.90 | $2.85 | 120.10 K | $38.56 M |
| 12/12/2025 | $2.90 | $2.85 (-1.72%) | $2.90 | $2.83 | 58.01 K | $37.90 M |
| 12/11/2025 | $2.85 | $2.83 (-0.7%) | $2.95 | $2.80 | 173.93 K | $37.63 M |
| 12/10/2025 | $2.92 | $2.96 (1.37%) | $2.96 | $2.92 | 95.65 K | $39.36 M |
| 12/09/2025 | $2.95 | $2.92 (-1.02%) | $2.99 | $2.92 | 54.74 K | $38.83 M |
| 12/08/2025 | $2.92 | $2.93 (0.34%) | $2.98 | $2.90 | 74.52 K | $38.96 M |
| 12/05/2025 | $2.99 | $2.94 (-1.67%) | $2.99 | $2.94 | 61.43 K | $39.10 M |
| 12/04/2025 | $2.94 | $2.94 (0%) | $2.99 | $2.94 | 62.95 K | $39.10 M |
| 12/03/2025 | $2.93 | $2.93 (0%) | $2.96 | $2.92 | 127.90 K | $38.96 M |
| 12/02/2025 | $2.91 | $2.92 (0.34%) | $2.96 | $2.90 | 86.94 K | $38.83 M |
| 12/01/2025 | $2.96 | $2.93 (-1.01%) | $3.02 | $2.89 | 112.65 K | $38.96 M |
| 11/28/2025 | $2.95 | $2.93 (-0.68%) | $2.96 | $2.92 | 94.70 K | $38.96 M |
| 11/26/2025 | $2.84 | $2.92 (2.82%) | $2.93 | $2.83 | 89.90 K | $38.83 M |
| 11/25/2025 | $2.81 | $2.84 (1.07%) | $2.85 | $2.81 | 60.50 K | $37.77 M |
| 11/24/2025 | $2.90 | $2.79 (-3.79%) | $2.91 | $2.73 | 278.50 K | $37.10 M |
| 11/21/2025 | $2.91 | $2.91 (0%) | $3.00 | $2.91 | 173.04 K | $38.70 M |
| 11/20/2025 | $3.06 | $3.01 (-1.63%) | $3.07 | $2.98 | 181.32 K | $40.03 M |
| 11/19/2025 | $3.03 | $3.01 (-0.66%) | $3.10 | $3.01 | 152.90 K | $40.03 M |
| 11/18/2025 | $3.04 | $3.03 (-0.33%) | $3.07 | $3.02 | 141.28 K | $40.29 M |
| 11/17/2025 | $3.04 | $3.03 (-0.33%) | $3.04 | $3.01 | 120.17 K | $40.29 M |
| 11/14/2025 | $3.02 | $3.04 (0.66%) | $3.04 | $3.01 | 64.23 K | $40.43 M |
| 11/13/2025 | $3.01 | $3.01 (0%) | $3.04 | $2.99 | 84.68 K | $40.03 M |
| 11/12/2025 | $3.01 | $3.01 (0%) | $3.04 | $2.96 | 85.04 K | $40.03 M |
| 11/11/2025 | $3.03 | $3.01 (-0.66%) | $3.04 | $3.00 | 71.24 K | $40.03 M |
| 11/10/2025 | $3.04 | $3.03 (-0.33%) | $3.06 | $3.00 | 49.70 K | $40.29 M |
| 11/07/2025 | $2.98 | $3.01 (1.01%) | $3.04 | $2.93 | 160.61 K | $40.03 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
