Skip to main content
abrdn Global Income Fund, Inc. (FCO)
NYSEAMERICAN: FCO · Real-Time Price · USD
2.670
-0.040 (-1.48%)
At close: Apr 28, 2026, 4:00 PM EDT
2.680
+0.010 (0.37%)
Pre-market: Apr 29, 2026, 7:17 AM EDT

abrdn Global Income Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.702.732.662.672.67-1.48%72,528
Apr 27, 20262.682.782.662.712.710.74%186,459
Apr 24, 20262.752.752.632.692.69-1.47%282,666
Apr 23, 20262.802.832.732.732.73-3.87%282,074
Apr 22, 20262.772.902.772.842.841.07%232,646
Apr 21, 20262.852.952.812.812.74-1.40%170,129
Apr 20, 20262.872.872.812.852.78-197,689
Apr 17, 20262.822.912.822.852.781.42%178,577
Apr 16, 20262.812.862.802.812.74-0.35%148,381
Apr 15, 20262.822.862.812.822.75-0.35%256,108
Apr 14, 20262.942.942.812.832.76-9.87%623,181
Apr 13, 20263.063.223.063.143.063.29%169,588
Apr 10, 20263.033.073.033.042.96-92,390
Apr 9, 20263.033.093.033.042.96-0.98%98,246
Apr 8, 20263.113.133.053.072.99-0.65%146,168
Apr 7, 20263.143.143.093.093.01-0.96%74,525
Apr 6, 20263.183.183.113.123.04-2.19%115,726
Apr 2, 20263.113.193.053.193.11-0.31%130,103
Apr 1, 20263.203.263.133.203.121.59%127,917
Mar 31, 20263.063.183.063.153.072.94%146,541
Mar 30, 20263.123.122.953.062.98-1.61%277,791
Mar 27, 20263.113.113.043.113.030.32%31,912
Mar 26, 20263.023.193.023.103.022.99%71,954
Mar 25, 20263.033.102.993.012.94-0.33%91,762
Mar 24, 20263.143.202.933.022.94-6.50%284,238
Mar 23, 20263.353.353.203.233.080.31%309,849
Mar 20, 20263.333.343.213.223.07-3.30%138,586
Mar 19, 20263.343.343.293.333.180.30%81,474
Mar 18, 20263.213.343.213.323.173.43%203,742
Mar 17, 20263.253.273.153.213.061.26%222,548
Mar 16, 20263.103.173.073.173.022.26%72,632
Mar 13, 20263.083.113.063.102.960.98%97,728
Mar 12, 20263.033.083.023.072.930.66%122,190
Mar 11, 20263.053.052.983.052.910.66%88,177
Mar 10, 20263.023.053.003.032.891.00%105,077
Mar 9, 20263.033.032.983.002.86-1.32%75,701
Mar 6, 20262.983.052.983.042.901.33%92,163
Mar 5, 20263.013.043.003.002.86-1.96%89,145
Mar 4, 20263.013.093.003.062.921.66%159,716
Mar 3, 20263.053.052.953.012.87-0.99%307,050
Mar 2, 20263.203.233.003.042.90-7.03%393,721
Feb 27, 20263.273.273.233.273.120.31%139,344
Feb 26, 20263.213.273.213.263.111.56%127,778
Feb 25, 20263.213.253.153.213.060.31%64,103
Feb 24, 20263.273.303.203.203.05-2.74%87,176
Feb 23, 20263.313.363.253.293.14-0.60%66,382
Feb 20, 20263.343.383.253.313.16-3.78%101,946
Feb 19, 20263.383.583.383.443.211.18%372,131
Feb 18, 20263.243.403.243.403.184.94%537,757
Feb 17, 20263.123.243.123.243.034.85%196,032
Feb 13, 20263.063.143.063.092.890.32%116,002
Feb 12, 20263.103.103.053.082.88-120,863
Feb 11, 20263.093.093.063.082.880.33%85,052
Feb 10, 20263.083.103.043.072.87-0.97%75,936
Feb 9, 20263.123.123.083.102.90-74,403
Feb 6, 20263.083.103.053.102.902.31%54,984
Feb 5, 20263.043.083.033.032.83-2.26%60,900
Feb 4, 20263.113.153.013.102.90-233,603
Feb 3, 20263.183.193.073.102.90-2.82%225,568
Feb 2, 20263.123.263.123.192.980.95%280,923
Jan 30, 20263.193.193.113.162.95-0.32%178,896
Jan 29, 20263.173.193.123.172.960.96%74,979
Jan 28, 20263.113.193.113.142.93-1.57%134,934
Jan 27, 20263.123.193.083.192.982.24%110,151
Jan 26, 20263.123.123.043.122.92-0.64%200,765
Jan 23, 20263.093.163.033.142.93-0.63%225,422
Jan 22, 20263.123.163.103.162.892.60%271,717
Jan 21, 20263.063.113.033.082.811.65%231,399
Jan 20, 20263.033.043.003.032.77-0.33%222,416
Jan 16, 20263.033.063.013.042.781.33%238,016
Jan 15, 20263.023.052.993.002.740.33%168,612
Jan 14, 20262.942.992.942.992.731.36%88,495
Jan 13, 20262.933.042.902.952.70-93,095
Jan 12, 20262.982.992.902.952.70-0.34%231,348
Jan 9, 20262.962.992.942.962.701.02%92,250
Jan 8, 20262.962.972.902.932.680.17%46,172
Jan 7, 20262.972.972.892.932.67-0.85%90,707
Jan 6, 20262.972.972.932.952.70-61,659
Jan 5, 20262.922.952.902.952.701.97%95,833
Jan 2, 20262.902.952.872.892.64-1.09%86,139
Dec 31, 20252.983.022.872.932.67-3.78%213,953
Dec 30, 20252.983.052.963.042.712.01%236,125
Dec 29, 20252.882.982.872.982.663.11%229,819
Dec 26, 20252.902.902.862.892.580.87%127,201
Dec 24, 20252.872.902.862.872.56-41,758
Dec 23, 20252.852.912.852.872.560.53%88,730
Dec 22, 20252.872.892.842.852.540.18%95,396
Dec 19, 20252.852.892.842.852.54-0.87%56,005
Dec 18, 20252.942.942.852.872.56-0.69%79,813
Dec 17, 20252.922.932.852.892.58-0.52%84,170
Dec 16, 20252.902.932.892.912.590.17%47,385
Dec 15, 20252.902.902.852.902.591.75%120,070
Dec 12, 20252.902.902.832.852.540.71%58,010
Dec 11, 20252.852.952.802.832.53-4.39%173,933
Dec 10, 20252.922.962.922.962.641.34%95,646
Dec 9, 20252.952.992.922.922.61-0.31%54,744
Dec 8, 20252.922.982.912.932.62-0.34%74,521
Dec 5, 20252.992.992.942.942.62-61,431
Dec 4, 20252.942.992.942.942.620.34%62,947
Dec 3, 20252.932.962.922.932.620.24%127,871