abrdn Global Income Fund Inc (FCO)
5.99
+0.06
(+1.01%)
USD |
NYAM |
May 16, 13:07
FCO Price: 5.99 for May 16, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 15, 2024 | 5.84 | 5.930 | 5.81 | 5.93 | 43941.00 |
| May 14, 2024 | 5.78 | 5.84 | 5.75 | 5.84 | 30607.00 |
| May 13, 2024 | 5.75 | 5.81 | 5.725 | 5.81 | 54896.00 |
| May 10, 2024 | 5.65 | 5.72 | 5.65 | 5.70 | 33817.00 |
| May 09, 2024 | 5.66 | 5.69 | 5.620 | 5.665 | 32490.00 |
| May 08, 2024 | 5.62 | 5.66 | 5.59 | 5.66 | 72627.00 |
| May 07, 2024 | 5.63 | 5.650 | 5.580 | 5.615 | 41937.00 |
| May 06, 2024 | 5.53 | 5.619 | 5.53 | 5.60 | 56229.00 |
| May 03, 2024 | 5.57 | 5.60 | 5.54 | 5.58 | 61661.00 |
| May 02, 2024 | 5.51 | 5.57 | 5.51 | 5.56 | 41254.00 |
| May 01, 2024 | 5.49 | 5.59 | 5.49 | 5.57 | 29514.00 |
| Apr 30, 2024 | 5.59 | 5.59 | 5.47 | 5.47 | 47363.00 |
| Apr 29, 2024 | 5.55 | 5.55 | 5.475 | 5.55 | 41358.00 |
| 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 |
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
6.748
Average
6.40
Median
Apr 18 2022