Dark

FCO
abrdn Global Income Fund, Inc.
stock NYSEAMERICAN

Inactive

May 15, 2026

2.56USD-1.158%(-0.03)62,897

Pre-market

0.00USD-100.000%(-2.59)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-15	2.5900	2.5950	2.5600	2.5600	-1.158%	62,897	0.000%
2026-05-14	2.5700	2.6100	2.5700	2.5900	+0.388%	95,078	-1.158%
2026-05-13	2.5700	2.6100	2.5700	2.5800	0.000%	120,247	-0.775%
2026-05-12	2.5500	2.5950	2.5300	2.5800	+1.976%	127,808	-0.775%
2026-05-11	2.5100	2.5900	2.5050	2.5300	-2.317%	258,517	+1.186%
2026-05-08	2.5600	2.5900	2.5205	2.5900	+2.372%	74,040	-1.158%
2026-05-07	2.5600	2.6000	2.5200	2.5300	-0.784%	127,885	+1.186%
2026-05-06	2.5800	2.5999	2.5100	2.5500	-0.778%	202,582	+0.392%
2026-05-05	2.5900	2.6400	2.5400	2.5700	-1.908%	87,985	-0.389%
2026-05-04	2.6400	2.6500	2.5400	2.6200	-0.758%	143,608	-2.290%
2026-05-01	2.6100	2.6599	2.5901	2.6400	+1.149%	131,226	-3.030%
2026-04-30	2.5900	2.6600	2.5600	2.6100	+1.953%	168,199	-1.916%
2026-04-29	2.6600	2.6900	2.5300	2.5600	-4.120%	486,280	0.000%
2026-04-28	2.7000	2.7300	2.6600	2.6700	-1.476%	79,758	-4.120%
2026-04-27	2.6800	2.7800	2.6584	2.7100	+0.743%	186,449	-5.535%
2026-04-24	2.7500	2.7500	2.6300	2.6900	-1.465%	283,584	-4.833%
2026-04-23	2.8000	2.8300	2.7300	2.7300	-3.873%	284,553	-6.227%
2026-04-22	2.7700	2.8993	2.7700	2.8400	+1.068%	237,523	-9.859%
2026-04-21	2.8500	2.9500	2.8100	2.8100	-1.404%	180,921	-8.897%
2026-04-20	2.8700	2.8700	2.8101	2.8500	0.000%	197,689	-10.175%
2026-04-17	2.8200	2.9100	2.8200	2.8500	+1.423%	178,578	-10.175%
2026-04-16	2.8100	2.8561	2.8000	2.8100	-0.355%	148,381	-8.897%
2026-04-15	2.8200	2.8600	2.8050	2.8200	-0.353%	256,108	-9.220%
2026-04-14	2.9400	2.9400	2.8100	2.8300	-9.873%	623,182	-9.541%
2026-04-13	3.0600	3.2200	3.0600	3.1400	+3.289%	169,589	-18.471%
2026-04-10	3.0300	3.0700	3.0300	3.0400	0.000%	92,391	-15.789%
2026-04-09	3.0300	3.0865	3.0300	3.0400	-0.977%	98,247	-15.789%
2026-04-08	3.1100	3.1300	3.0450	3.0700	-0.647%	146,168	-16.612%
2026-04-07	3.1400	3.1400	3.0900	3.0900	-0.962%	74,526	-17.152%
2026-04-06	3.1800	3.1823	3.1101	3.1200	-2.194%	115,726	-17.949%
2026-04-02	3.1100	3.1900	3.0466	3.1900	-0.313%	130,104	-19.749%
2026-04-01	3.2000	3.2600	3.1300	3.2000	+1.587%	127,917	-20.000%
2026-03-31	3.0600	3.1800	3.0600	3.1500	+2.941%	146,541	-18.730%
2026-03-30	3.1200	3.1200	2.9500	3.0600	-1.608%	277,791	-16.340%
2026-03-27	3.1100	3.1120	3.0377	3.1100	+0.323%	31,912	-17.685%
2026-03-26	3.0200	3.1899	3.0200	3.1000	+2.990%	71,954	-17.419%
2026-03-25	3.0300	3.1000	2.9900	3.0100	-0.331%	91,763	-14.950%
2026-03-24	3.1400	3.2000	2.9300	3.0200	-6.502%	284,239	-15.232%
2026-03-23	3.3500	3.3500	3.2000	3.2300	+0.311%	309,849	-20.743%
2026-03-20	3.3300	3.3400	3.2100	3.2200	-3.303%	138,587	-20.497%
2026-03-19	3.3400	3.3400	3.2890	3.3300	+0.301%	81,475	-23.123%
2026-03-18	3.2100	3.3400	3.2060	3.3200	+3.427%	203,742	-22.892%
2026-03-17	3.2500	3.2700	3.1450	3.2100	+1.262%	222,549	-20.249%
2026-03-16	3.1000	3.1700	3.0700	3.1700	+2.258%	72,632	-19.243%
2026-03-13	3.0800	3.1100	3.0600	3.1000	+0.977%	97,729	-17.419%
2026-03-12	3.0300	3.0799	3.0200	3.0700	+0.656%	122,191	-16.612%
2026-03-11	3.0493	3.0500	2.9800	3.0500	+0.660%	88,177	-16.066%
2026-03-10	3.0200	3.0500	3.0000	3.0300	+1.000%	105,077	-15.512%
2026-03-09	3.0300	3.0300	2.9800	3.0000	-1.316%	75,702	-14.667%
2026-03-06	2.9800	3.0500	2.9800	3.0400	+1.333%	92,164	-15.789%
2026-03-05	3.0100	3.0400	3.0000	3.0000	-1.961%	89,145	-14.667%
2026-03-04	3.0100	3.0912	3.0017	3.0600	+1.661%	159,716	-16.340%
2026-03-03	3.0500	3.0500	2.9500	3.0100	-0.987%	307,050	-14.950%
2026-03-02	3.2000	3.2300	3.0000	3.0400	-7.034%	393,721	-15.789%
2026-02-27	3.2700	3.2700	3.2300	3.2700	+0.307%	139,345	-21.713%
2026-02-26	3.2100	3.2700	3.2100	3.2600	+1.558%	127,778	-21.472%
2026-02-25	3.2100	3.2500	3.1500	3.2100	+0.312%	64,103	-20.249%
2026-02-24	3.2700	3.2972	3.2000	3.2000	-2.736%	87,176	-20.000%
2026-02-23	3.3100	3.3600	3.2500	3.2900	-0.604%	66,382	-22.188%
2026-02-20	3.3400	3.3825	3.2531	3.3100	-3.779%	101,946	-22.659%
2026-02-19	3.3800	3.5800	3.3799	3.4400	+1.176%	372,131	-25.581%
2026-02-18	3.2400	3.4000	3.2399	3.4000	+4.938%	537,757	-24.706%
2026-02-17	3.1200	3.2400	3.1200	3.2400	+4.854%	196,032	-20.988%
2026-02-13	3.0600	3.1400	3.0600	3.0900	+0.325%	116,002	-17.152%
2026-02-12	3.1000	3.1000	3.0500	3.0800	0.000%	120,863	-16.883%
2026-02-11	3.0900	3.0900	3.0600	3.0800	+0.326%	85,052	-16.883%
2026-02-10	3.0800	3.1000	3.0400	3.0700	-0.968%	75,936	-16.612%
2026-02-09	3.1200	3.1200	3.0800	3.1000	0.000%	74,403	-17.419%
2026-02-06	3.0800	3.1000	3.0501	3.1000	+2.310%	54,984	-17.419%
2026-02-05	3.0400	3.0800	3.0300	3.0300	-2.258%	60,897	-15.512%
2026-02-04	3.1100	3.1500	3.0100	3.1000	0.000%	233,603	-17.419%
2026-02-03	3.1800	3.1905	3.0700	3.1000	-2.821%	225,568	-17.419%
2026-02-02	3.1200	3.2600	3.1200	3.1900	+0.949%	280,923	-19.749%
2026-01-30	3.1900	3.1900	3.1100	3.1600	-0.315%	178,896	-18.987%
2026-01-29	3.1700	3.1900	3.1231	3.1700	+0.955%	74,979	-19.243%
2026-01-28	3.1100	3.1900	3.1100	3.1400	-1.567%	134,934	-18.471%
2026-01-27	3.1200	3.1900	3.0781	3.1900	+2.244%	110,151	-19.749%
2026-01-26	3.1200	3.1200	3.0399	3.1200	-0.637%	200,765	-17.949%
2026-01-23	3.0900	3.1599	3.0310	3.1400	-0.633%	225,422	-18.471%
2026-01-22	3.1200	3.1600	3.1036	3.1600	+2.597%	271,717	-18.987%
2026-01-21	3.0600	3.1050	3.0339	3.0800	+1.650%	231,399	-16.883%
2026-01-20	3.0300	3.0400	3.0000	3.0300	-0.329%	222,416	-15.512%
2026-01-16	3.0300	3.0563	3.0100	3.0400	+1.333%	238,016	-15.789%
2026-01-15	3.0200	3.0500	2.9850	3.0000	+0.334%	168,612	-14.667%
2026-01-14	2.9400	2.9900	2.9400	2.9900	+1.356%	88,495	-14.381%
2026-01-13	2.9300	3.0400	2.9000	2.9500	0.000%	92,885	-13.220%
2026-01-12	2.9800	2.9900	2.9000	2.9500	-0.338%	231,348	-13.220%
2026-01-09	2.9600	2.9900	2.9400	2.9600	+1.024%	89,818	-13.514%
2026-01-08	2.9600	2.9690	2.9000	2.9300	+0.171%	46,172	-12.628%
2026-01-07	2.9700	2.9700	2.8900	2.9250	-0.847%	90,707	-12.479%
2026-01-06	2.9700	2.9700	2.9300	2.9500	0.000%	61,659	-13.220%
2026-01-05	2.9200	2.9500	2.9000	2.9500	+1.970%	95,833	-13.220%
2026-01-02	2.9000	2.9460	2.8700	2.8930	-1.094%	86,139	-11.511%
2025-12-31	2.9800	3.0200	2.8701	2.9250	-3.783%	213,953	-12.479%
2025-12-30	2.9800	3.0500	2.9600	3.0400	+2.013%	236,125	-15.789%
2025-12-29	2.8800	2.9800	2.8733	2.9800	+3.114%	229,719	-14.094%
2025-12-26	2.9000	2.9000	2.8600	2.8900	+0.873%	127,201	-11.419%
2025-12-24	2.8700	2.8956	2.8600	2.8650	0.000%	41,758	-10.646%
2025-12-23	2.8500	2.9100	2.8500	2.8650	+0.526%	88,730	-10.646%
2025-12-22	2.8700	2.8901	2.8400	2.8500	+0.176%	95,396	-10.175%
2025-12-19	2.8500	2.8900	2.8400	2.8450	-0.871%	56,005	-10.018%
2025-12-18	2.9400	2.9400	2.8500	2.8700	-0.692%	79,813	-10.801%
2025-12-17	2.9203	2.9299	2.8500	2.8900	-0.516%	84,170	-11.419%
2025-12-16	2.9000	2.9332	2.8900	2.9050	+0.172%	47,385	-11.876%
2025-12-15	2.9000	2.9000	2.8500	2.9000	+1.754%	120,070	-11.724%
2025-12-12	2.9000	2.9000	2.8300	2.8500	+0.707%	58,010	-10.175%
2025-12-11	2.8500	2.9500	2.8000	2.8300	-4.392%	173,933	-9.541%
2025-12-10	2.9200	2.9600	2.9200	2.9600	+1.353%	95,646	-13.514%
2025-12-09	2.9500	2.9900	2.9205	2.9205	-0.324%	54,744	-12.344%
2025-12-08	2.9200	2.9800	2.9049	2.9300	-0.340%	74,521	-12.628%
2025-12-05	2.9900	2.9900	2.9400	2.9400	0.000%	61,431	-12.925%
2025-12-04	2.9400	2.9859	2.9400	2.9400	+0.341%	62,947	-12.925%
2025-12-03	2.9300	2.9600	2.9200	2.9300	+0.239%	127,871	-12.628%
2025-12-02	2.9100	2.9600	2.9000	2.9230	-0.239%	86,938	-12.419%
2025-12-01	2.9600	3.0200	2.8900	2.9300	0.000%	112,649	-12.628%
2025-11-28	2.9500	2.9600	2.9200	2.9300	+0.342%	94,664	-12.628%
2025-11-26	2.8400	2.9300	2.8317	2.9200	+2.817%	89,856	-12.329%
2025-11-25	2.8100	2.8500	2.8100	2.8400	+1.792%	60,451	-9.859%
2025-11-24	2.9000	2.9140	2.7300	2.7900	-4.124%	278,460	-8.244%
2025-11-21	2.9100	3.0000	2.9100	2.9100	-3.322%	173,036	-12.027%
2025-11-20	3.0600	3.0700	2.9800	3.0100	0.000%	181,324	-14.950%
2025-11-19	3.0300	3.1000	3.0100	3.0100	-0.660%	152,850	-14.950%
2025-11-18	3.0400	3.0700	3.0164	3.0300	0.000%	141,278	-15.512%
2025-11-17	3.0400	3.0400	3.0100	3.0300	-0.230%	120,169	-15.512%
2025-11-14	3.0200	3.0400	3.0100	3.0370	+0.897%	64,229	-15.706%
2025-11-13	3.0100	3.0400	2.9899	3.0100	0.000%	84,676	-14.950%
2025-11-12	3.0100	3.0400	2.9600	3.0100	0.000%	85,035	-14.950%
2025-11-11	3.0300	3.0400	2.9970	3.0100	-0.660%	71,244	-14.950%
2025-11-10	3.0400	3.0600	3.0000	3.0300	+0.731%	49,701	-15.512%
2025-11-07	2.9800	3.0400	2.9300	3.0080	+0.602%	160,609	-14.894%
2025-11-06	2.9000	2.9900	2.9000	2.9900	+2.749%	95,633	-14.381%
2025-11-05	2.9200	2.9700	2.8800	2.9100	-1.188%	117,224	-12.027%
2025-11-04	2.9700	2.9800	2.9300	2.9450	-1.008%	57,953	-13.073%
2025-11-03	2.9000	2.9800	2.9000	2.9750	+1.884%	90,492	-13.950%
2025-10-31	2.9500	3.0000	2.9105	2.9200	+0.690%	82,435	-12.329%
2025-10-30	2.8700	2.9600	2.8600	2.9000	+0.694%	102,996	-11.724%
2025-10-29	2.8700	2.9200	2.8700	2.8800	0.000%	65,145	-11.111%
2025-10-28	2.9400	2.9800	2.8600	2.8800	-2.373%	129,899	-11.111%
2025-10-27	2.9700	2.9700	2.9400	2.9500	-0.673%	132,639	-13.220%
2025-10-24	2.9200	3.0168	2.9200	2.9700	-1.980%	108,126	-13.805%
2025-10-23	3.0600	3.0800	3.0200	3.0300	-0.980%	218,864	-15.512%
2025-10-22	2.9800	3.0899	2.9600	3.0600	+3.378%	342,437	-16.340%
2025-10-21	2.8700	2.9800	2.8700	2.9600	+2.778%	159,815	-13.514%
2025-10-20	2.8500	2.9399	2.8493	2.8800	+0.629%	189,992	-11.111%
2025-10-17	2.8600	2.8800	2.8300	2.8620	+0.952%	122,605	-10.552%
2025-10-16	2.8500	2.8699	2.8300	2.8350	+0.177%	212,011	-9.700%
2025-10-15	2.8200	2.8900	2.8200	2.8300	+0.355%	220,942	-9.541%
2025-10-14	2.8700	2.8950	2.8100	2.8200	-2.083%	323,240	-9.220%
2025-10-13	2.9000	2.9500	2.8800	2.8800	-1.031%	130,048	-11.111%
2025-10-10	2.8800	2.9450	2.8800	2.9100	0.000%	124,378	-12.027%
2025-10-09	2.9500	2.9700	2.9000	2.9100	-0.411%	146,571	-12.027%
2025-10-08	2.9200	2.9700	2.9100	2.9220	+0.240%	81,200	-12.389%
2025-10-07	2.9000	2.9363	2.9000	2.9150	-0.512%	51,298	-12.178%
2025-10-06	2.9300	2.9407	2.9100	2.9300	+1.384%	106,186	-12.628%
2025-10-03	2.9100	2.9472	2.8900	2.8900	-0.345%	294,213	-11.419%
2025-10-02	2.9500	2.9600	2.8800	2.9000	-1.361%	219,768	-11.724%
2025-10-01	2.9600	3.0000	2.9100	2.9400	-1.342%	338,600	-12.925%
2025-09-30	3.0500	3.0600	2.9400	2.9800	-1.974%	389,594	-14.094%
2025-09-29	3.0700	3.1295	3.0100	3.0400	-0.328%	177,787	-15.789%
2025-09-26	3.0700	3.1210	3.0100	3.0500	-0.327%	76,170	-16.066%
2025-09-25	3.0500	3.1200	3.0300	3.0600	-0.649%	218,453	-16.340%
2025-09-24	3.1000	3.1500	3.0500	3.0800	-1.597%	284,511	-16.883%
2025-09-23	3.1600	3.2206	3.1100	3.1300	-3.096%	261,885	-18.211%
2025-09-22	3.2900	3.3200	3.2201	3.2300	-2.121%	264,131	-20.743%
2025-09-19	3.3200	3.3450	3.2550	3.3000	-0.602%	221,832	-22.424%
2025-09-18	3.4100	3.4100	3.2900	3.3200	-1.775%	258,625	-22.892%
2025-09-17	3.4200	3.4400	3.3500	3.3800	-0.588%	240,206	-24.260%
2025-09-16	3.2300	3.4196	3.2200	3.4000	+3.976%	424,498	-24.706%
2025-09-15	3.3600	3.4500	3.1800	3.2700	-6.034%	732,100	-21.713%
2025-09-12	5.2200	5.2900	3.4300	3.4800	-32.819%	1,679,639	-26.437%
2025-09-11	6.7300	6.7730	4.5500	5.1800	-22.571%	847,132	-50.579%
2025-09-10	6.7000	6.7100	6.6600	6.6900	+0.450%	42,162	-61.734%
2025-09-09	6.6700	6.7000	6.6600	6.6600	0.000%	21,760	-61.562%
2025-09-08	6.6700	6.6800	6.6200	6.6600	+0.150%	38,162	-61.562%
2025-09-05	6.6900	6.7000	6.6100	6.6500	-0.300%	32,544	-61.504%
2025-09-04	6.6400	6.7000	6.6400	6.6700	0.000%	33,687	-61.619%
2025-09-03	6.6800	6.6900	6.6526	6.6700	+0.452%	34,507	-61.619%
2025-09-02	6.7000	6.7000	6.6000	6.6400	-0.896%	75,649	-61.446%
2025-08-29	6.6700	6.7100	6.6500	6.7000	+0.752%	59,372	-61.791%
2025-08-28	6.6600	6.6800	6.6200	6.6500	+0.529%	44,045	-61.504%
2025-08-27	6.6100	6.6500	6.6000	6.6150	-0.526%	23,863	-61.300%
2025-08-26	6.6600	6.6726	6.6000	6.6500	+0.302%	36,927	-61.504%
2025-08-25	6.6800	6.6845	6.6000	6.6300	-0.897%	45,893	-61.388%
2025-08-22	6.6800	6.7097	6.6500	6.6900	-0.149%	63,942	-61.734%
2025-08-21	6.7100	6.7200	6.7000	6.7000	0.000%	51,270	-61.791%
2025-08-20	6.7300	6.7300	6.6600	6.7000	-0.446%	53,190	-61.791%
2025-08-19	6.7000	6.7300	6.6800	6.7300	+0.448%	63,377	-61.961%
2025-08-18	6.6900	6.7000	6.6600	6.7000	+0.601%	71,110	-61.791%
2025-08-15	6.6500	6.6800	6.6400	6.6600	+0.604%	43,467	-61.562%
2025-08-14	6.6200	6.6700	6.6100	6.6200	-0.750%	94,130	-61.329%
2025-08-13	6.6500	6.6800	6.6400	6.6700	+0.908%	49,311	-61.619%
2025-08-12	6.6300	6.6900	6.5700	6.6100	-0.151%	76,106	-61.271%
2025-08-11	6.5900	6.6400	6.5600	6.6200	+0.915%	53,170	-61.329%
2025-08-08	6.6100	6.6200	6.5500	6.5600	-1.205%	57,297	-60.976%
2025-08-07	6.6100	6.6500	6.5700	6.6400	+0.912%	74,861	-61.446%
2025-08-06	6.6100	6.6316	6.5100	6.5800	-0.303%	57,181	-61.094%
2025-08-05	6.5900	6.6000	6.5100	6.6000	0.000%	68,312	-61.212%
2025-08-04	6.5500	6.6000	6.5100	6.6000	+1.538%	80,382	-61.212%
2025-08-01	6.4700	6.6000	6.4300	6.5000	-0.154%	128,973	-60.615%
2025-07-31	6.5800	6.6418	6.4900	6.5100	-0.762%	54,423	-60.676%
2025-07-30	6.4800	6.6500	6.4655	6.5600	+1.705%	157,761	-60.976%
2025-07-29	6.4200	6.5000	6.4200	6.4500	0.000%	26,193	-60.310%
2025-07-28	6.4800	6.5299	6.4500	6.4500	-0.463%	36,399	-60.310%
2025-07-25	6.5500	6.5500	6.4400	6.4800	-0.308%	55,263	-60.494%
2025-07-24	6.5200	6.5500	6.4701	6.5000	-0.459%	43,247	-60.615%
2025-07-23	6.4986	6.5900	6.4986	6.5300	+1.084%	52,044	-60.796%
2025-07-22	6.4600	6.5400	6.4600	6.4600	+0.623%	41,906	-60.372%
2025-07-21	6.3900	6.5000	6.3300	6.4200	+0.943%	60,540	-60.125%
2025-07-18	6.4300	6.5000	6.3300	6.3600	-0.625%	50,346	-59.748%
2025-07-17	6.5400	6.5900	6.3400	6.4000	-1.690%	126,598	-60.000%
2025-07-16	6.5500	6.5942	6.4800	6.5100	-0.153%	89,333	-60.676%
2025-07-15	6.5700	6.6150	6.5100	6.5200	-0.458%	43,888	-60.736%
2025-07-14	6.5300	6.6000	6.5100	6.5500	+0.306%	84,607	-60.916%
2025-07-11	6.5500	6.5700	6.5000	6.5300	+0.616%	65,342	-60.796%
2025-07-10	6.5100	6.5900	6.4900	6.4900	0.000%	67,837	-60.555%
2025-07-09	6.4900	6.5500	6.4800	6.4900	+0.309%	64,888	-60.555%
2025-07-08	6.5000	6.5350	6.4700	6.4700	0.000%	37,448	-60.433%
2025-07-07	6.5400	6.5800	6.4195	6.4700	-0.767%	86,759	-60.433%
2025-07-03	6.5200	6.5500	6.5000	6.5200	+0.617%	86,443	-60.736%
2025-07-02	6.4600	6.5400	6.4400	6.4800	+0.621%	83,454	-60.494%
2025-07-01	6.4200	6.4600	6.4100	6.4400	+0.782%	85,875	-60.248%
2025-06-30	6.4000	6.4400	6.3800	6.3900	+0.630%	89,917	-59.937%
2025-06-27	6.3400	6.4000	6.3400	6.3500	+0.634%	77,874	-59.685%
2025-06-26	6.2900	6.4000	6.2900	6.3100	+0.478%	57,516	-59.429%
2025-06-25	6.3100	6.3500	6.2600	6.2800	0.000%	87,618	-59.236%
2025-06-24	6.3000	6.3200	6.2600	6.2800	+0.159%	46,213	-59.236%
2025-06-23	6.2900	6.3700	6.1600	6.2700	-1.570%	95,342	-59.171%
2025-06-20	6.3900	6.4100	6.3300	6.3700	+0.315%	49,033	-59.812%
2025-06-18	6.3900	6.3999	6.3500	6.3500	-0.157%	29,076	-59.685%
2025-06-17	6.3900	6.4300	6.3500	6.3600	0.000%	84,141	-59.748%
2025-06-16	6.3600	6.4100	6.3500	6.3600	+0.157%	47,437	-59.748%
2025-06-13	6.3800	6.4199	6.3100	6.3500	-0.470%	60,741	-59.685%
2025-06-12	6.3200	6.4300	6.2800	6.3800	+1.109%	105,397	-59.875%
2025-06-11	6.2600	6.3600	6.2300	6.3100	+2.104%	133,381	-59.429%
2025-06-10	6.2100	6.2570	6.1500	6.1800	-1.278%	190,608	-58.576%
2025-06-09	6.2900	6.3100	6.2600	6.2600	-0.477%	89,127	-59.105%
2025-06-06	6.3000	6.3300	6.2900	6.2900	+0.479%	70,684	-59.300%
2025-06-05	6.2600	6.3100	6.2302	6.2600	+0.160%	41,993	-59.105%
2025-06-04	6.2400	6.2900	6.2400	6.2500	+0.160%	29,126	-59.040%
2025-06-03	6.2100	6.3100	6.1900	6.2400	+0.483%	89,667	-58.974%
2025-06-02	6.2400	6.2900	6.1500	6.2100	-0.481%	28,225	-58.776%
2025-05-30	6.2200	6.3000	6.1500	6.2400	+0.645%	60,220	-58.974%
2025-05-29	6.2500	6.2800	6.1400	6.2000	0.000%	148,283	-58.710%
2025-05-28	6.3200	6.3200	6.1600	6.2000	-1.587%	67,949	-58.710%
2025-05-27	6.3400	6.4000	6.2400	6.3000	+0.962%	88,533	-59.365%
2025-05-23	6.1700	6.3400	6.1600	6.2400	+0.971%	53,632	-58.974%
2025-05-22	6.1300	6.2500	6.1200	6.1800	-1.592%	68,123	-58.576%
2025-05-21	6.3300	6.4000	6.2500	6.2800	-0.790%	127,237	-59.236%
2025-05-20	6.2900	6.3900	6.2900	6.3300	+0.636%	84,835	-59.558%
2025-05-19	6.2400	6.3200	6.2200	6.2900	+0.319%	61,268	-59.300%
2025-05-16	6.2400	6.3100	6.2200	6.2700	+0.642%	51,919	-59.171%
2025-05-15	6.2500	6.2900	6.2000	6.2300	-0.160%	26,710	-58.909%
2025-05-14	6.2200	6.3300	6.1800	6.2400	+0.161%	105,298	-58.974%
2025-05-13	6.1700	6.2500	6.1700	6.2300	+1.136%	55,944	-58.909%
2025-05-12	6.1900	6.2400	6.1300	6.1600	+1.316%	78,263	-58.442%
2025-05-09	6.1600	6.2100	6.0800	6.0800	-0.816%	97,325	-57.895%
2025-05-08	6.1800	6.2500	6.1100	6.1300	-0.487%	94,367	-58.238%
2025-05-07	6.0800	6.2200	6.0700	6.1600	+1.818%	118,032	-58.442%
2025-05-06	6.0000	6.2400	5.9600	6.0500	+1.340%	154,002	-57.686%
2025-05-05	6.0600	6.1500	5.9700	5.9700	-1.322%	109,728	-57.119%
2025-05-02	5.9700	6.1700	5.9682	6.0500	+1.510%	102,978	-57.686%
2025-05-01	5.9400	6.0000	5.9300	5.9600	+1.017%	35,384	-57.047%
2025-04-30	5.9900	6.0000	5.8800	5.9000	-1.173%	38,802	-56.610%
2025-04-29	6.0000	6.0400	5.9000	5.9700	+1.015%	83,797	-57.119%
2025-04-28	5.9500	5.9600	5.9100	5.9100	+0.510%	25,118	-56.684%
2025-04-25	5.9100	5.9500	5.8463	5.8800	0.000%	20,892	-56.463%
2025-04-24	5.8800	5.9100	5.8700	5.8800	+0.341%	38,807	-56.463%
2025-04-23	5.8950	5.9700	5.8500	5.8600	-0.340%	36,329	-56.314%
2025-04-22	5.8700	5.9400	5.8300	5.8800	+1.031%	22,143	-56.463%
2025-04-21	5.8100	5.8600	5.7800	5.8200	-0.172%	57,790	-56.014%
2025-04-17	5.8200	5.8978	5.8000	5.8300	+0.691%	27,131	-56.089%
2025-04-16	5.8100	5.8555	5.7100	5.7900	-0.172%	50,078	-55.786%
2025-04-15	5.7600	5.9100	5.7600	5.8000	+0.694%	42,565	-55.862%
2025-04-14	5.7600	5.8600	5.7600	5.7600	0.000%	69,670	-55.556%
2025-04-11	5.6400	5.8500	5.6300	5.7600	+1.053%	89,177	-55.556%
2025-04-10	5.7600	5.9100	5.6600	5.7000	-2.730%	91,294	-55.088%
2025-04-09	5.6000	5.9437	5.5500	5.8600	+2.269%	98,507	-56.314%
2025-04-08	5.8500	5.9800	5.7200	5.7300	-0.865%	99,336	-55.323%
2025-04-07	5.5800	5.9400	5.3000	5.7800	+0.522%	269,404	-55.709%
2025-04-04	5.9700	5.9980	5.7000	5.7500	-4.959%	261,879	-55.478%
2025-04-03	6.0100	6.1400	5.9600	6.0500	-1.626%	108,493	-57.686%
2025-04-02	6.1200	6.1600	6.0700	6.1500	0.000%	40,141	-58.374%
2025-04-01	6.0300	6.1800	6.0200	6.1500	+2.329%	54,232	-58.374%
2025-03-31	6.0300	6.0600	5.9300	6.0100	-0.332%	75,897	-57.404%
2025-03-28	6.0400	6.1400	6.0300	6.0300	+0.333%	57,414	-57.546%
2025-03-27	6.0500	6.0600	6.0100	6.0100	-0.661%	25,935	-57.404%
2025-03-26	6.1400	6.1400	6.0300	6.0500	-1.305%	87,941	-57.686%
2025-03-25	6.1200	6.1600	6.0700	6.1300	-0.969%	38,987	-58.238%
2025-03-24	6.2000	6.2470	6.1600	6.1900	+0.814%	84,817	-58.643%
2025-03-21	6.1400	6.1999	6.0900	6.1400	+0.656%	34,107	-58.306%
2025-03-20	6.1900	6.1900	6.1000	6.1000	-0.974%	46,616	-58.033%
2025-03-19	6.1400	6.2300	6.1101	6.1600	+0.326%	70,523	-58.442%
2025-03-18	6.2300	6.2300	6.1200	6.1400	+0.821%	88,571	-58.306%
2025-03-17	6.0500	6.1500	6.0500	6.0900	+0.828%	111,751	-57.964%
2025-03-14	6.0500	6.0644	6.0000	6.0400	+0.166%	26,598	-57.616%
2025-03-13	5.9800	6.0700	5.9300	6.0300	+0.333%	56,034	-57.546%
2025-03-12	5.9500	6.0400	5.9000	6.0100	+1.864%	92,579	-57.404%
2025-03-11	6.0000	6.0327	5.8800	5.9000	-1.503%	71,434	-56.610%
2025-03-10	6.0200	6.0699	5.9900	5.9900	-0.498%	79,030	-57.262%
2025-03-07	6.0500	6.0600	6.0100	6.0200	-0.660%	42,474	-57.475%
2025-03-06	6.0700	6.0700	6.0200	6.0600	+0.331%	37,746	-57.756%
2025-03-05	6.0500	6.0700	6.0100	6.0400	-0.658%	20,407	-57.616%
2025-03-04	6.0200	6.0800	6.0000	6.0800	+1.165%	82,988	-57.895%
2025-03-03	6.0500	6.0600	5.9961	6.0100	+0.167%	65,873	-57.404%
2025-02-28	6.0500	6.0501	5.9900	6.0000	-0.332%	49,881	-57.333%
2025-02-27	6.0600	6.0600	5.9800	6.0200	+0.333%	97,795	-57.475%
2025-02-26	6.0000	6.0443	5.9700	6.0000	+0.671%	55,436	-57.333%
2025-02-25	6.0100	6.0700	5.8800	5.9600	-0.334%	60,187	-57.047%
2025-02-24	6.0000	6.0400	5.9400	5.9800	0.000%	44,669	-57.191%
2025-02-21	5.9800	6.0400	5.9600	5.9800	-1.483%	69,088	-57.191%
2025-02-20	6.1000	6.1222	6.0700	6.0700	-0.492%	72,207	-57.825%
2025-02-19	6.1000	6.1078	6.0400	6.1000	+0.494%	61,688	-58.033%
2025-02-18	6.0100	6.1030	6.0090	6.0700	+1.675%	64,219	-57.825%
2025-02-14	5.9700	6.0065	5.9600	5.9700	+0.505%	47,021	-57.119%
2025-02-13	6.0000	6.0114	5.9200	5.9400	-1.000%	79,470	-56.902%
2025-02-12	5.9800	6.0300	5.9600	6.0000	+0.334%	27,027	-57.333%
2025-02-11	6.0000	6.0300	5.9500	5.9800	0.000%	76,604	-57.191%
2025-02-10	6.0900	6.1100	5.9700	5.9800	-0.829%	59,073	-57.191%
2025-02-07	6.0900	6.1312	6.0200	6.0300	-0.331%	92,249	-57.546%
2025-02-06	6.0400	6.1000	6.0400	6.0500	+0.166%	60,195	-57.686%
2025-02-05	6.0700	6.2600	6.0300	6.0400	-0.165%	143,516	-57.616%
2025-02-04	6.0800	6.1000	6.0100	6.0500	+0.332%	135,668	-57.686%
2025-02-03	6.1000	6.1900	6.0100	6.0300	-0.822%	175,245	-57.546%
2025-01-31	6.1500	6.1800	6.0701	6.0800	-0.164%	68,771	-57.895%
2025-01-30	6.1800	6.2600	6.0900	6.0900	-1.136%	99,694	-57.964%
2025-01-29	6.1500	6.1900	6.1300	6.1600	0.000%	48,259	-58.442%
2025-01-28	6.2400	6.2694	6.1510	6.1600	-0.805%	85,007	-58.442%
2025-01-27	6.2100	6.2800	6.1506	6.2100	-1.115%	86,091	-58.776%
2025-01-24	6.2900	6.4300	6.1671	6.2800	-0.790%	215,274	-59.236%
2025-01-23	6.0600	6.6100	6.0238	6.3300	+4.801%	618,398	-59.558%
2025-01-22	6.0000	6.0700	6.0000	6.0400	+0.667%	48,198	-57.616%
2025-01-21	6.0000	6.0200	5.9600	6.0000	+0.334%	87,241	-57.333%
2025-01-17	5.9900	5.9900	5.9200	5.9800	+1.014%	32,490	-57.191%
2025-01-16	5.9200	5.9700	5.9100	5.9200	-1.002%	38,527	-56.757%
2025-01-15	5.9300	5.9799	5.9300	5.9799	+1.699%	59,674	-57.190%
2025-01-14	5.8800	5.9436	5.8800	5.8800	+0.341%	35,535	-56.463%
2025-01-13	5.8200	5.9500	5.7600	5.8600	+1.560%	41,759	-56.314%
2025-01-10	5.8000	5.8700	5.7500	5.7700	-0.345%	80,269	-55.633%
2025-01-08	5.7500	5.8000	5.7300	5.7900	+0.871%	51,157	-55.786%
2025-01-07	5.9000	5.9000	5.7100	5.7400	-2.215%	124,253	-55.401%
2025-01-06	5.9300	5.9300	5.8500	5.8700	-1.012%	71,364	-56.388%
2025-01-03	5.9200	6.0300	5.9200	5.9300	-0.168%	69,344	-56.830%
2025-01-02	5.9500	5.9900	5.8900	5.9400	+0.678%	41,826	-56.902%
2024-12-31	5.9000	5.9299	5.8500	5.9000	+0.855%	38,487	-56.610%
2024-12-30	5.8500	5.9500	5.8500	5.8500	-2.174%	66,218	-56.239%
2024-12-27	6.0500	6.0900	5.9800	5.9800	-1.239%	47,770	-57.191%
2024-12-26	6.0600	6.0700	6.0500	6.0550	+0.083%	42,616	-57.721%
2024-12-24	6.0300	6.0800	5.9950	6.0500	+0.833%	22,884	-57.686%
2024-12-23	6.0000	6.1300	5.9800	6.0000	+0.334%	38,210	-57.333%
2024-12-20	5.9600	6.0200	5.9106	5.9800	+1.356%	67,406	-57.191%
2024-12-19	5.8800	6.0300	5.7600	5.9000	+1.201%	209,243	-56.610%
2024-12-18	5.9500	5.9600	5.8200	5.8300	-1.852%	38,179	-56.089%
2024-12-17	5.9500	5.9650	5.9000	5.9400	+0.338%	44,038	-56.902%
2024-12-16	6.0900	6.0900	5.8846	5.9200	+1.718%	51,343	-56.757%
2024-12-13	5.8500	5.9326	5.8200	5.8200	-0.683%	27,730	-56.014%
2024-12-12	5.8917	5.9000	5.8500	5.8600	-0.762%	17,922	-56.314%
2024-12-11	5.8800	5.9500	5.8100	5.9050	-0.422%	46,689	-56.647%
2024-12-10	5.9800	5.9800	5.9200	5.9300	+0.338%	38,246	-56.830%
2024-12-09	5.9800	5.9800	5.9100	5.9100	-0.672%	50,976	-56.684%
2024-12-06	5.9600	5.9859	5.9400	5.9500	-0.418%	40,954	-56.975%
2024-12-05	5.9700	6.0000	5.9500	5.9750	-0.491%	20,701	-57.155%
2024-12-04	5.9600	6.0100	5.9600	6.0045	+0.075%	36,600	-57.365%
2024-12-03	5.9900	6.0100	5.9500	6.0000	+0.671%	53,475	-57.333%
2024-12-02	5.9900	5.9900	5.9400	5.9600	0.000%	50,978	-57.047%
2024-11-29	6.0000	6.0300	5.9400	5.9600	-0.084%	39,974	-57.047%
2024-11-27	5.9600	6.0300	5.9300	5.9650	+0.500%	38,747	-57.083%
2024-11-26	6.0700	6.0700	5.9000	5.9353	-0.079%	41,357	-56.868%
2024-11-25	6.0600	6.0600	5.9300	5.9400	-1.493%	161,802	-56.902%
2024-11-22	5.9500	6.0300	5.9300	6.0300	+1.858%	64,388	-57.546%
2024-11-21	5.9300	5.9700	5.8900	5.9200	-1.579%	56,530	-56.757%

.dark-mode .GZJLCX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GZJLCX{ color: #333333; background-color: white; border: 2px solid #333333; }FCOabrdn Global Income Fund, Inc.stock NYSEAMERICAN

FCO
abrdn Global Income Fund, Inc.
stock NYSEAMERICAN