Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Global Income Fund, Inc. (NY: FCO )

5.807 -0.073 (-1.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2024 5.880 5.880 5.770 5.807 45,540 -0.07(-1.24%)
Jun 27, 2024 5.800 5.940 5.780 5.880 37,634 +0.18(+3.16%)
Jun 26, 2024 5.710 5.718 5.680 5.700 21,258 +0.01(+0.18%)
Jun 25, 2024 5.700 5.790 5.680 5.690 77,264 -0.06(-1.04%)
Jun 24, 2024 5.800 5.815 5.750 5.750 26,145 -0.05(-0.86%)
Jun 21, 2024 5.800 5.890 5.740 5.800 27,031 -0.15(-2.52%)
Jun 20, 2024 5.970 6.020 5.950 5.950 55,037 -0.01(-0.17%)
Jun 18, 2024 6.000 6.020 5.950 5.960 47,788 +0.01(+0.17%)
Jun 17, 2024 5.890 5.970 5.860 5.950 53,195 +0.09(+1.54%)
Jun 14, 2024 5.750 5.940 5.750 5.860 32,731 -0.03(-0.51%)
Jun 13, 2024 5.890 5.960 5.842 5.890 50,570 +0.08(+1.38%)
Jun 12, 2024 5.790 5.820 5.779 5.810 18,486 +0.03(+0.52%)
Jun 11, 2024 5.750 5.790 5.750 5.780 22,916 +0.03(+0.52%)
Jun 10, 2024 5.680 5.770 5.680 5.750 26,721 +0.03(+0.52%)
Jun 07, 2024 5.650 5.730 5.650 5.720 40,517 +0.04(+0.70%)
Jun 06, 2024 5.650 5.700 5.650 5.680 35,830 +0.02(+0.35%)
Jun 05, 2024 5.660 5.720 5.640 5.660 30,348 -0.03(-0.53%)
Jun 04, 2024 5.640 5.701 5.630 5.690 45,867 +0.07(+1.25%)
Jun 03, 2024 5.560 5.760 5.560 5.620 81,517 +0.12(+2.18%)
May 31, 2024 5.530 5.600 5.470 5.500 152,652 +0.06(+1.10%)
May 30, 2024 5.670 5.780 5.410 5.440 233,288 -0.27(-4.73%)
May 29, 2024 5.700 5.737 5.660 5.710 34,980 -0.03(-0.44%)
May 28, 2024 5.780 5.780 5.730 5.735 50,943 -0.02(-0.43%)
May 24, 2024 5.750 5.770 5.730 5.760 31,610 +0.03(+0.52%)
May 23, 2024 5.800 5.850 5.730 5.730 77,081 -0.13(-2.22%)
May 22, 2024 5.900 5.998 5.830 5.860 74,795 -0.17(-2.82%)
May 21, 2024 6.000 6.079 6.000 6.030 68,305 +0.02(+0.33%)
May 20, 2024 6.020 6.100 6.005 6.010 123,221 +0.02(+0.33%)
May 17, 2024 5.950 6.010 5.849 5.990 37,638 +0.00(+0.00%)
May 16, 2024 5.950 6.130 5.930 5.990 85,100 +0.06(+1.01%)
May 15, 2024 5.840 5.930 5.810 5.930 43,941 +0.09(+1.54%)
May 14, 2024 5.780 5.840 5.750 5.840 30,607 +0.03(+0.52%)
May 13, 2024 5.750 5.810 5.725 5.810 54,896 +0.11(+1.93%)
May 10, 2024 5.650 5.720 5.650 5.700 33,817 +0.04(+0.62%)
May 09, 2024 5.660 5.690 5.620 5.665 32,490 +0.00(+0.09%)
May 08, 2024 5.620 5.660 5.590 5.660 72,627 +0.04(+0.80%)
May 07, 2024 5.630 5.650 5.580 5.615 41,937 +0.02(+0.27%)
May 06, 2024 5.530 5.619 5.530 5.600 56,229 +0.02(+0.36%)
May 03, 2024 5.570 5.600 5.540 5.580 61,661 +0.02(+0.36%)
May 02, 2024 5.510 5.570 5.510 5.560 41,254 -0.01(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.