Skip to main content
abrdn Global Income Fund, Inc. (FCO)
NYSEAMERICAN: FCO · Real-Time Price · USD
3.040
+0.040 (1.33%)
Mar 6, 2026, 4:00 PM EST - Market closed

abrdn Global Income Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.983.052.983.043.041.33%91,604
Mar 5, 20263.013.043.003.003.00-1.96%84,420
Mar 4, 20263.013.093.003.063.061.66%159,706
Mar 3, 20263.053.052.953.013.01-0.99%307,029
Mar 2, 20263.203.233.003.043.04-7.03%392,650
Feb 27, 20263.273.273.233.273.270.31%138,992
Feb 26, 20263.213.273.213.263.261.56%126,725
Feb 25, 20263.213.253.153.213.210.31%63,172
Feb 24, 20263.273.303.203.203.20-2.74%86,855
Feb 23, 20263.313.363.253.293.29-0.60%66,347
Feb 20, 20263.343.383.253.313.31-3.78%101,920
Feb 19, 20263.383.583.383.443.371.18%369,824
Feb 18, 20263.243.403.243.403.334.94%537,757
Feb 17, 20263.123.243.123.243.174.85%196,032
Feb 13, 20263.063.143.063.093.030.32%116,002
Feb 12, 20263.103.103.053.083.02-120,863
Feb 11, 20263.093.093.063.083.020.33%85,052
Feb 10, 20263.083.103.043.073.01-0.97%75,936
Feb 9, 20263.123.123.083.103.04-74,403
Feb 6, 20263.083.103.053.103.042.31%54,984
Feb 5, 20263.043.083.033.032.97-2.26%60,900
Feb 4, 20263.113.153.013.103.04-233,603
Feb 3, 20263.183.193.073.103.04-2.82%225,568
Feb 2, 20263.123.263.123.193.130.95%280,923
Jan 30, 20263.193.193.113.163.10-0.32%178,896
Jan 29, 20263.173.193.123.173.110.96%74,979
Jan 28, 20263.113.193.113.143.08-1.57%134,934
Jan 27, 20263.123.193.083.193.132.24%110,151
Jan 26, 20263.123.123.043.123.06-0.64%200,765
Jan 23, 20263.093.163.033.143.08-0.63%225,422
Jan 22, 20263.123.163.103.163.032.60%271,717
Jan 21, 20263.063.113.033.082.951.65%231,399
Jan 20, 20263.033.043.003.032.90-0.33%222,416
Jan 16, 20263.033.063.013.042.911.33%238,016
Jan 15, 20263.023.052.993.002.870.33%168,612
Jan 14, 20262.942.992.942.992.861.36%88,495
Jan 13, 20262.933.042.902.952.83-93,095
Jan 12, 20262.982.992.902.952.83-0.34%231,348
Jan 9, 20262.962.992.942.962.841.02%92,250
Jan 8, 20262.962.972.902.932.810.17%46,172
Jan 7, 20262.972.972.892.932.80-0.85%90,707
Jan 6, 20262.972.972.932.952.83-61,659
Jan 5, 20262.922.952.902.952.831.97%95,833
Jan 2, 20262.902.952.872.892.77-1.09%86,139
Dec 31, 20252.983.022.872.932.80-3.78%213,953
Dec 30, 20252.983.052.963.042.852.01%236,125
Dec 29, 20252.882.982.872.982.793.11%229,819
Dec 26, 20252.902.902.862.892.700.87%127,201
Dec 24, 20252.872.902.862.872.68-41,758
Dec 23, 20252.852.912.852.872.680.53%88,730
Dec 22, 20252.872.892.842.852.670.18%95,396
Dec 19, 20252.852.892.842.852.66-0.87%56,005
Dec 18, 20252.942.942.852.872.69-0.69%79,813
Dec 17, 20252.922.932.852.892.70-0.52%84,170
Dec 16, 20252.902.932.892.912.720.17%47,385
Dec 15, 20252.902.902.852.902.711.75%120,070
Dec 12, 20252.902.902.832.852.670.71%58,010
Dec 11, 20252.852.952.802.832.65-4.39%173,933
Dec 10, 20252.922.962.922.962.771.34%95,646
Dec 9, 20252.952.992.922.922.73-0.31%54,744
Dec 8, 20252.922.982.912.932.74-0.34%74,521
Dec 5, 20252.992.992.942.942.75-61,431
Dec 4, 20252.942.992.942.942.750.34%62,947
Dec 3, 20252.932.962.922.932.740.24%127,871
Dec 2, 20252.912.962.902.922.74-0.24%86,938
Dec 1, 20252.963.022.892.932.74-112,649
Nov 28, 20252.952.962.922.932.740.34%94,664
Nov 26, 20252.842.932.832.922.732.82%89,856
Nov 25, 20252.812.852.812.842.661.79%60,451
Nov 24, 20252.902.912.732.792.61-4.12%278,460
Nov 21, 20252.913.002.912.912.72-3.32%173,036
Nov 20, 20253.063.072.983.012.75-181,324
Nov 19, 20253.033.103.013.012.75-0.66%152,850
Nov 18, 20253.043.073.023.032.77-141,278
Nov 17, 20253.043.043.013.032.77-0.23%120,169
Nov 14, 20253.023.043.013.042.780.90%64,229
Nov 13, 20253.013.042.993.012.75-84,676
Nov 12, 20253.013.042.963.012.75-85,035
Nov 11, 20253.033.043.003.012.75-0.66%71,244
Nov 10, 20253.043.063.003.032.770.73%49,701
Nov 7, 20252.983.042.933.012.750.60%160,609
Nov 6, 20252.902.992.902.992.732.75%95,633
Nov 5, 20252.922.972.882.912.66-1.19%117,224
Nov 4, 20252.972.982.932.952.69-1.01%57,953
Nov 3, 20252.902.982.902.982.721.88%90,492
Oct 31, 20252.953.002.912.922.670.69%82,435
Oct 30, 20252.872.962.862.902.650.69%102,996
Oct 29, 20252.872.922.872.882.63-65,145
Oct 28, 20252.942.982.862.882.63-2.37%129,899
Oct 27, 20252.972.972.942.952.70-0.67%132,639
Oct 24, 20252.923.022.922.972.71-1.98%108,126
Oct 23, 20253.063.083.023.032.71-0.98%218,864
Oct 22, 20252.983.092.963.062.733.38%342,437
Oct 21, 20252.872.982.872.962.642.78%159,815
Oct 20, 20252.852.942.852.882.570.63%189,992
Oct 17, 20252.862.882.832.862.560.95%122,605
Oct 16, 20252.852.872.832.842.530.18%212,011
Oct 15, 20252.822.892.822.832.530.35%220,942
Oct 14, 20252.872.902.812.822.52-2.08%323,240
Oct 13, 20252.902.952.882.882.57-1.03%130,048