abrdn Global Income Fund Inc (FCO)
5.57
+0.10
(+1.83%)
USD |
NYAM |
Apr 26, 16:00
5.56
-0.01
(-0.18%)
After-Hours: 20:00
FCO Price: 5.57 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 26, 2024 | 5.47 | 5.652 | 5.460 | 5.57 | 122564.0 |
Apr 25, 2024 | 5.49 | 5.49 | 5.37 | 5.47 | 26169.00 |
Apr 24, 2024 | 5.52 | 5.536 | 5.46 | 5.49 | 49524.00 |
Apr 23, 2024 | 5.44 | 5.582 | 5.44 | 5.52 | 30562.00 |
Apr 22, 2024 | 5.45 | 5.51 | 5.41 | 5.42 | 70760.00 |
Apr 19, 2024 | 5.63 | 5.63 | 5.51 | 5.51 | 33662.00 |
Apr 18, 2024 | 5.53 | 5.55 | 5.44 | 5.50 | 63061.00 |
Apr 17, 2024 | 5.40 | 5.50 | 5.39 | 5.50 | 64720.00 |
Apr 16, 2024 | 5.39 | 5.44 | 5.312 | 5.38 | 56262.00 |
Apr 15, 2024 | 5.41 | 5.480 | 5.35 | 5.42 | 50293.00 |
Apr 12, 2024 | 5.31 | 5.350 | 5.30 | 5.33 | 50355.00 |
Apr 11, 2024 | 5.46 | 5.51 | 5.24 | 5.31 | 191315.0 |
Apr 10, 2024 | 5.55 | 5.55 | 5.470 | 5.48 | 63557.00 |
Apr 09, 2024 | 5.54 | 5.54 | 5.47 | 5.49 | 28819.00 |
Apr 08, 2024 | 5.45 | 5.50 | 5.45 | 5.48 | 45719.00 |
Apr 05, 2024 | 5.45 | 5.47 | 5.38 | 5.45 | 44823.00 |
Apr 04, 2024 | 5.48 | 5.48 | 5.430 | 5.44 | 31022.00 |
Apr 03, 2024 | 5.45 | 5.46 | 5.40 | 5.42 | 44557.00 |
Apr 02, 2024 | 5.35 | 5.47 | 5.35 | 5.44 | 47973.00 |
Apr 01, 2024 | 5.40 | 5.47 | 5.35 | 5.41 | 85729.00 |
Mar 28, 2024 | 5.42 | 5.44 | 5.372 | 5.43 | 59855.00 |
Mar 27, 2024 | 5.35 | 5.40 | 5.35 | 5.40 | 20882.00 |
Mar 26, 2024 | 5.34 | 5.36 | 5.27 | 5.35 | 29159.00 |
Mar 25, 2024 | 5.32 | 5.32 | 5.25 | 5.29 | 47587.00 |
Mar 22, 2024 | 5.35 | 5.397 | 5.29 | 5.30 | 50628.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
4.30
Minimum
Oct 27 2022
9.71
Maximum
Aug 18 2021
6.775
Average
6.49
Median
Apr 19 2022