abrdn Global Income Fund, Inc. (FCO) Charts

$6.25

$0.01 (0.16%)
Last update: 03:52 PM EST
Day's range
$6.24
Day's range
$6.29

5 DAY PERFORMANCE

+0.16%

1 MONTH PERFORMANCE

+4.69%

3 MONTH PERFORMANCE

+3.48%

6 MONTH PERFORMANCE

+4.52%

YEAR-TO-DATE PERFORMANCE

+5.93%

1 YEAR PERFORMANCE

+10.42%

abrdn Global Income Fund, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
03/17/2025 $6.05 $6.09 (0.66%) $6.15 $6.05 111.80 K $70.81 M
03/14/2025 $6.05 $6.04 (-0.17%) $6.06 $6.00 26.60 K $70.23 M
03/13/2025 $5.98 $6.03 (0.84%) $6.07 $5.93 56.00 K $70.11 M
03/12/2025 $5.95 $6.01 (1.01%) $6.04 $5.90 92.60 K $69.88 M
03/11/2025 $6.00 $5.90 (-1.67%) $6.03 $5.88 71.40 K $68.60 M
03/10/2025 $6.02 $5.99 (-0.5%) $6.07 $5.99 79.00 K $69.65 M
03/07/2025 $6.05 $6.02 (-0.5%) $6.06 $6.01 42.50 K $70.00 M
03/06/2025 $6.07 $6.06 (-0.16%) $6.07 $6.02 37.70 K $70.46 M
03/05/2025 $6.05 $6.04 (-0.17%) $6.07 $6.01 20.40 K $70.23 M