abrdn Global Income Fund Inc (FCO)
5.925
+0.04
(+0.59%)
USD |
NYAM |
Nov 04, 16:00
5.92
0.00 (0.00%)
After-Hours: 20:00
FCO Price: 5.925 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 18, 2024 | 6.10 | 6.20 | 6.08 | 6.20 | 101813.0 |
| Oct 17, 2024 | 6.14 | 6.14 | 6.060 | 6.105 | 51930.00 |
| Oct 16, 2024 | 6.07 | 6.10 | 6.03 | 6.08 | 26995.00 |
| Oct 15, 2024 | 6.04 | 6.10 | 6.016 | 6.085 | 66102.00 |
| Oct 14, 2024 | 6.00 | 6.084 | 6.00 | 6.01 | 24399.00 |
| Oct 11, 2024 | 6.04 | 6.10 | 6.01 | 6.02 | 54004.00 |
| Oct 10, 2024 | 6.02 | 6.04 | 5.99 | 6.01 | 35129.00 |
| Oct 09, 2024 | 6.00 | 6.01 | 5.99 | 6.01 | 24289.00 |
| Oct 08, 2024 | 6.04 | 6.04 | 5.97 | 6.02 | 31839.00 |
| Oct 07, 2024 | 6.04 | 6.04 | 5.995 | 6.03 | 51204.00 |
| Oct 04, 2024 | 6.00 | 6.02 | 5.96 | 6.02 | 42166.00 |
| Oct 03, 2024 | 5.95 | 6.01 | 5.95 | 6.00 | 39854.00 |
| Oct 02, 2024 | 5.97 | 6.00 | 5.940 | 5.94 | 24057.00 |
| Oct 01, 2024 | 5.99 | 6.05 | 5.938 | 6.018 | 54872.00 |
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
6.528
Average
6.065
Median