abrdn Global Income Fund Inc (FCO)
6.03
+0.11
(+1.86%)
USD |
NYAM |
Nov 22, 16:00
6.015
-0.02
(-0.25%)
Pre-Market: 20:00
FCO Price: 6.03 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 5.95 | 6.03 | 5.93 | 6.03 | 64388.00 |
| Nov 21, 2024 | 5.93 | 5.97 | 5.89 | 5.92 | 56530.00 |
| Nov 20, 2024 | 6.08 | 6.08 | 6.00 | 6.015 | 48151.00 |
| Nov 19, 2024 | 6.04 | 6.04 | 5.95 | 5.984 | 49515.00 |
| Nov 18, 2024 | 5.94 | 6.07 | 5.94 | 6.00 | 37037.00 |
| Nov 15, 2024 | 6.04 | 6.04 | 5.92 | 5.97 | 30020.00 |
| Nov 14, 2024 | 6.01 | 6.046 | 5.97 | 5.97 | 35357.00 |
| Nov 13, 2024 | 6.04 | 6.08 | 5.99 | 6.01 | 43477.00 |
| Nov 12, 2024 | 6.11 | 6.132 | 5.961 | 5.98 | 63928.00 |
| Nov 11, 2024 | 6.070 | 6.16 | 6.070 | 6.11 | 21662.00 |
| Nov 08, 2024 | 6.07 | 6.12 | 6.035 | 6.09 | 51495.00 |
| Nov 07, 2024 | 6.00 | 6.07 | 6.00 | 6.068 | 60158.00 |
| Nov 06, 2024 | 6.02 | 6.06 | 6.00 | 6.025 | 44066.00 |
| Nov 05, 2024 | 5.96 | 6.22 | 5.93 | 6.08 | 422620.0 |
| Nov 04, 2024 | 5.97 | 5.97 | 5.901 | 5.925 | 40744.00 |
| Nov 01, 2024 | 5.88 | 5.90 | 5.859 | 5.89 | 36636.00 |
| Oct 31, 2024 | 5.90 | 5.90 | 5.83 | 5.84 | 43544.00 |
| Oct 30, 2024 | 5.81 | 5.90 | 5.78 | 5.86 | 55599.00 |
| Oct 29, 2024 | 5.85 | 5.85 | 5.775 | 5.778 | 47382.00 |
| Oct 28, 2024 | 5.96 | 5.98 | 5.76 | 5.86 | 120307.0 |
| Oct 25, 2024 | 5.94 | 5.99 | 5.85 | 5.96 | 39789.00 |
| Oct 24, 2024 | 6.02 | 6.02 | 5.849 | 5.934 | 45632.00 |
| Oct 23, 2024 | 6.15 | 6.19 | 6.00 | 6.05 | 80755.00 |
| Oct 22, 2024 | 6.15 | 6.19 | 6.104 | 6.104 | 49544.00 |
| Oct 21, 2024 | 6.20 | 6.20 | 6.14 | 6.15 | 53195.00 |
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
6.504
Average
6.04
Median
Jun 02 2020