5 DAY PERFORMANCE
+0.31%
1 MONTH PERFORMANCE
+1.59%
3 MONTH PERFORMANCE
+3.75%
6 MONTH PERFORMANCE
+9.26%
YEAR-TO-DATE PERFORMANCE
+7.97%
1 YEAR PERFORMANCE
+6.88%
abrdn Global Income Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2025 | $6.37 | $6.37 (0%) | $6.39 | $6.37 | 20.82 K | $74.18 M |
| 06/17/2025 | $6.39 | $6.36 (-0.47%) | $6.43 | $6.35 | 84.14 K | $73.95 M |
| 06/16/2025 | $6.36 | $6.36 (0%) | $6.41 | $6.35 | 47.44 K | $73.95 M |
| 06/13/2025 | $6.38 | $6.35 (-0.47%) | $6.42 | $6.31 | 60.74 K | $73.83 M |
| 06/12/2025 | $6.32 | $6.38 (0.95%) | $6.43 | $6.28 | 105.40 K | $74.18 M |
| 06/11/2025 | $6.26 | $6.31 (0.8%) | $6.36 | $6.23 | 133.40 K | $73.37 M |
| 06/10/2025 | $6.21 | $6.18 (-0.48%) | $6.26 | $6.15 | 190.61 K | $71.86 M |
| 06/09/2025 | $6.29 | $6.26 (-0.48%) | $6.31 | $6.26 | 89.13 K | $72.79 M |
| 06/06/2025 | $6.30 | $6.29 (-0.16%) | $6.33 | $6.29 | 70.70 K | $73.13 M |
| 06/05/2025 | $6.26 | $6.26 (0%) | $6.31 | $6.23 | 42.00 K | $72.79 M |
| 06/04/2025 | $6.24 | $6.25 (0.16%) | $6.29 | $6.24 | 29.13 K | $72.67 M |
| 06/03/2025 | $6.21 | $6.24 (0.48%) | $6.31 | $6.19 | 89.70 K | $72.55 M |
| 06/02/2025 | $6.24 | $6.21 (-0.48%) | $6.29 | $6.15 | 28.23 K | $72.20 M |
| 05/30/2025 | $6.22 | $6.24 (0.32%) | $6.30 | $6.15 | 60.22 K | $72.55 M |
| 05/29/2025 | $6.25 | $6.20 (-0.8%) | $6.28 | $6.14 | 148.30 K | $72.09 M |
| 05/28/2025 | $6.32 | $6.20 (-1.9%) | $6.32 | $6.16 | 67.95 K | $72.09 M |
| 05/27/2025 | $6.34 | $6.30 (-0.63%) | $6.40 | $6.24 | 88.53 K | $73.25 M |
| 05/23/2025 | $6.17 | $6.24 (1.13%) | $6.34 | $6.16 | 53.63 K | $72.55 M |
| 05/22/2025 | $6.13 | $6.18 (0.82%) | $6.25 | $6.12 | 68.12 K | $71.86 M |
| 05/21/2025 | $6.33 | $6.28 (-0.79%) | $6.40 | $6.25 | 127.24 K | $73.02 M |
| 05/20/2025 | $6.29 | $6.33 (0.64%) | $6.39 | $6.29 | 84.84 K | $73.60 M |
| 05/19/2025 | $6.24 | $6.29 (0.8%) | $6.32 | $6.22 | 61.27 K | $73.13 M |
| 05/16/2025 | $6.24 | $6.27 (0.48%) | $6.31 | $6.22 | 51.92 K | $72.90 M |
| 05/15/2025 | $6.25 | $6.23 (-0.32%) | $6.29 | $6.20 | 26.71 K | $72.44 M |
| 05/14/2025 | $6.22 | $6.24 (0.32%) | $6.33 | $6.18 | 105.30 K | $72.55 M |
| 05/13/2025 | $6.17 | $6.23 (0.97%) | $6.25 | $6.17 | 55.94 K | $72.44 M |
| 05/12/2025 | $6.19 | $6.16 (-0.48%) | $6.24 | $6.13 | 78.30 K | $71.62 M |
| 05/09/2025 | $6.16 | $6.08 (-1.3%) | $6.21 | $6.08 | 97.33 K | $70.69 M |
| 05/08/2025 | $6.18 | $6.13 (-0.81%) | $6.25 | $6.11 | 94.40 K | $71.27 M |
| 05/07/2025 | $6.08 | $6.16 (1.32%) | $6.22 | $6.07 | 118.03 K | $71.62 M |
| 05/06/2025 | $6.00 | $6.05 (0.83%) | $6.24 | $5.96 | 154.00 K | $70.34 M |
| 05/05/2025 | $6.06 | $5.97 (-1.49%) | $6.15 | $5.97 | 109.73 K | $69.41 M |
| 05/02/2025 | $5.97 | $6.05 (1.34%) | $6.17 | $5.97 | 103.00 K | $70.34 M |
| 05/01/2025 | $5.94 | $5.96 (0.34%) | $6.00 | $5.93 | 35.38 K | $69.30 M |
| 04/30/2025 | $5.99 | $5.90 (-1.5%) | $6.00 | $5.88 | 38.80 K | $68.60 M |
| 04/29/2025 | $6.00 | $5.97 (-0.5%) | $6.04 | $5.90 | 83.80 K | $69.41 M |
| 04/28/2025 | $5.95 | $5.91 (-0.67%) | $5.96 | $5.91 | 25.12 K | $68.72 M |
| 04/25/2025 | $5.91 | $5.88 (-0.51%) | $5.95 | $5.85 | 20.90 K | $68.37 M |
| 04/24/2025 | $5.88 | $5.88 (0%) | $5.91 | $5.87 | 38.80 K | $68.37 M |
| 04/23/2025 | $5.90 | $5.86 (-0.68%) | $5.97 | $5.85 | 36.30 K | $68.13 M |
| 04/22/2025 | $5.87 | $5.88 (0.17%) | $5.94 | $5.83 | 22.10 K | $68.37 M |
| 04/21/2025 | $5.81 | $5.82 (0.17%) | $5.86 | $5.78 | 57.80 K | $67.67 M |
| 04/17/2025 | $5.82 | $5.83 (0.17%) | $5.90 | $5.80 | 27.10 K | $67.79 M |
| 04/16/2025 | $5.81 | $5.79 (-0.34%) | $5.86 | $5.71 | 50.10 K | $67.32 M |
| 04/15/2025 | $5.76 | $5.80 (0.69%) | $5.91 | $5.76 | 42.60 K | $67.44 M |
| 04/14/2025 | $5.76 | $5.76 (0%) | $5.86 | $5.76 | 69.70 K | $66.97 M |
| 04/11/2025 | $5.64 | $5.76 (2.13%) | $5.85 | $5.63 | 89.20 K | $66.97 M |
| 04/10/2025 | $5.76 | $5.70 (-1.04%) | $5.91 | $5.66 | 91.30 K | $66.27 M |
| 04/09/2025 | $5.60 | $5.86 (4.64%) | $5.94 | $5.55 | 98.50 K | $68.13 M |
| 04/08/2025 | $5.85 | $5.73 (-2.05%) | $5.98 | $5.72 | 99.30 K | $66.62 M |
| 04/07/2025 | $5.58 | $5.78 (3.58%) | $5.94 | $5.30 | 269.40 K | $67.20 M |
| 04/04/2025 | $5.97 | $5.75 (-3.69%) | $6.00 | $5.70 | 261.90 K | $66.86 M |
| 04/03/2025 | $6.01 | $6.05 (0.67%) | $6.14 | $5.96 | 108.50 K | $70.34 M |
| 04/02/2025 | $6.12 | $6.15 (0.49%) | $6.16 | $6.07 | 40.10 K | $71.51 M |
| 04/01/2025 | $6.03 | $6.15 (1.99%) | $6.18 | $6.02 | 54.20 K | $71.51 M |
| 03/31/2025 | $6.03 | $6.01 (-0.33%) | $6.06 | $5.93 | 75.90 K | $69.88 M |
| 03/28/2025 | $6.04 | $6.03 (-0.17%) | $6.14 | $6.03 | 57.40 K | $70.11 M |
| 03/27/2025 | $6.05 | $6.01 (-0.66%) | $6.06 | $6.01 | 25.90 K | $69.88 M |
| 03/26/2025 | $6.14 | $6.05 (-1.47%) | $6.14 | $6.03 | 87.90 K | $70.34 M |
| 03/25/2025 | $6.12 | $6.13 (0.16%) | $6.16 | $6.07 | 39.00 K | $71.27 M |
| 03/24/2025 | $6.20 | $6.19 (-0.16%) | $6.25 | $6.16 | 84.80 K | $71.97 M |
| 03/21/2025 | $6.14 | $6.14 (0%) | $6.20 | $6.09 | 34.10 K | $71.39 M |
| 03/20/2025 | $6.19 | $6.10 (-1.45%) | $6.19 | $6.10 | 46.60 K | $70.93 M |
| 03/19/2025 | $6.14 | $6.16 (0.33%) | $6.23 | $6.11 | 70.50 K | $71.62 M |
| 03/18/2025 | $6.23 | $6.14 (-1.44%) | $6.23 | $6.12 | 88.60 K | $71.39 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.
