Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

5.780 -0.040 (-0.69%)
Official Closing Price Updated: 8:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 5.840 5.940 5.720 5.780 48,248 -0.04(-0.69%)
Aug 29, 2024 5.600 5.840 5.600 5.820 94,943 +0.23(+4.11%)
Aug 28, 2024 5.720 5.775 5.500 5.590 78,208 -0.15(-2.61%)
Aug 27, 2024 5.810 5.842 5.680 5.740 49,461 -0.01(-0.10%)
Aug 26, 2024 5.740 5.805 5.700 5.746 46,066 -0.05(-0.93%)
Aug 23, 2024 5.840 5.850 5.720 5.800 53,627 -0.11(-1.86%)
Aug 22, 2024 5.830 5.920 5.780 5.910 107,147 +0.10(+1.71%)
Aug 21, 2024 5.900 5.950 5.770 5.811 65,233 -0.05(-0.93%)
Aug 20, 2024 5.820 5.930 5.750 5.865 96,647 +0.03(+0.43%)
Aug 19, 2024 5.790 5.850 5.670 5.840 62,757 +0.07(+1.21%)
Aug 16, 2024 5.450 5.830 5.450 5.770 276,987 +0.04(+0.70%)
Aug 15, 2024 5.690 5.800 5.650 5.730 143,942 +0.06(+1.06%)
Aug 14, 2024 5.630 5.730 5.630 5.670 38,292 +0.00(+0.00%)
Aug 13, 2024 5.690 5.710 5.600 5.670 55,567 +0.02(+0.35%)
Aug 12, 2024 5.560 5.690 5.560 5.650 28,551 +0.12(+2.17%)
Aug 09, 2024 5.370 5.640 5.340 5.530 192,342 +0.18(+3.36%)
Aug 08, 2024 6.000 6.070 5.300 5.350 434,661 -0.60(-10.08%)
Aug 07, 2024 6.030 6.030 5.940 5.950 99,725 -0.11(-1.82%)
Aug 06, 2024 5.720 6.120 5.680 6.060 265,508 +0.39(+6.88%)
Aug 05, 2024 5.650 5.859 5.632 5.670 117,993 -0.26(-4.38%)
Aug 02, 2024 5.840 5.950 5.800 5.930 58,940 +0.09(+1.54%)
Aug 01, 2024 5.910 6.124 5.820 5.840 120,778 -0.19(-3.15%)
Jul 31, 2024 5.940 6.140 5.864 6.030 70,493 +0.15(+2.55%)
Jul 30, 2024 5.820 5.880 5.810 5.880 59,410 +0.10(+1.73%)
Jul 29, 2024 5.880 5.880 5.699 5.780 73,385 -0.03(-0.52%)
Jul 26, 2024 5.840 5.950 5.630 5.810 169,866 +0.05(+0.87%)
Jul 25, 2024 6.140 6.200 5.710 5.760 155,780 -0.38(-6.22%)
Jul 24, 2024 6.230 6.320 6.120 6.142 83,172 -0.05(-0.78%)
Jul 23, 2024 6.220 6.239 6.042 6.190 126,354 -0.01(-0.16%)
Jul 22, 2024 6.131 6.210 6.107 6.200 81,865 +0.06(+0.97%)
Jul 19, 2024 6.091 6.141 6.091 6.141 35,217 +0.04(+0.65%)
Jul 18, 2024 6.081 6.101 6.037 6.101 41,317 +0.05(+0.82%)
Jul 17, 2024 6.022 6.120 5.953 6.052 63,894 +0.02(+0.33%)
Jul 16, 2024 5.943 6.032 5.928 6.032 65,030 +0.10(+1.67%)
Jul 15, 2024 5.903 5.982 5.888 5.933 78,867 +0.03(+0.50%)
Jul 12, 2024 5.903 5.933 5.903 5.903 30,268 +0.00(+0.00%)
Jul 11, 2024 5.814 5.923 5.814 5.903 49,151 +0.06(+0.95%)
Jul 10, 2024 5.864 5.883 5.735 5.848 45,846 -0.01(-0.10%)
Jul 09, 2024 5.874 5.883 5.735 5.854 56,344 +0.01(+0.17%)
Jul 08, 2024 5.844 5.903 5.686 5.844 19,513 -0.07(-1.17%)
Jul 05, 2024 5.883 5.933 5.883 5.913 42,134 -0.02(-0.33%)
Jul 03, 2024 5.696 5.933 5.696 5.933 33,744 +0.04(+0.67%)
Jul 02, 2024 5.725 5.893 5.686 5.893 61,536 +0.16(+2.76%)
Jul 01, 2024 5.725 5.814 5.725 5.735 63,063 -0.01(-0.12%)
Jun 28, 2024 5.814 5.814 5.705 5.742 46,054 -0.07(-1.24%)
Jun 27, 2024 5.735 5.874 5.715 5.814 38,059 +0.18(+3.16%)
Jun 26, 2024 5.646 5.654 5.616 5.636 21,498 +0.01(+0.18%)
Jun 25, 2024 5.636 5.725 5.616 5.626 78,137 -0.06(-1.04%)
Jun 24, 2024 5.735 5.750 5.686 5.686 26,440 -0.05(-0.86%)
Jun 21, 2024 5.735 5.824 5.676 5.735 27,336 -0.08(-1.36%)
Jun 20, 2024 5.834 5.883 5.814 5.814 56,322 -0.01(-0.17%)
Jun 18, 2024 5.863 5.883 5.814 5.824 48,903 +0.01(+0.17%)
Jun 17, 2024 5.756 5.834 5.726 5.814 54,436 +0.09(+1.54%)
Jun 14, 2024 5.619 5.804 5.619 5.726 33,495 -0.03(-0.51%)
Jun 13, 2024 5.756 5.824 5.709 5.756 51,750 +0.08(+1.38%)
Jun 12, 2024 5.658 5.687 5.647 5.677 18,917 +0.03(+0.52%)
Jun 11, 2024 5.619 5.658 5.619 5.648 23,451 +0.03(+0.52%)
Jun 10, 2024 5.550 5.638 5.550 5.619 27,344 +0.03(+0.52%)
Jun 07, 2024 5.521 5.599 5.521 5.590 41,462 +0.04(+0.70%)
Jun 06, 2024 5.521 5.570 5.521 5.550 36,666 +0.02(+0.35%)
Jun 05, 2024 5.531 5.589 5.511 5.531 31,056 -0.03(-0.53%)
Jun 04, 2024 5.511 5.571 5.502 5.560 46,937 +0.07(+1.25%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.