Finance Home - My Yahoo - Yahoo! - Help

Monday, December 7, 2009, 11:10PM ET - U.S. Markets Closed. Dow  0.01% Nasdaq  0.22%

Aberdeen Global Income Fund Inc. (FCO)

At 4:00PM ET: 12.6901   0.0499 (0.39%)

MORE ON FCO

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 7-Dec-09 12.77 12.77 12.67 12.69 24,900 12.69 4-Dec-09 12.72 12.78 12.67 12.74 18,100 12.74 3-Dec-09 12.63 12.76 12.63 12.70 19,000 12.70 2-Dec-09 12.59 12.76 12.59 12.71 25,900 12.71 1-Dec-09 12.78 12.78 12.66 12.75 16,200 12.75 30-Nov-09 12.64 12.68 12.61 12.67 23,500 12.67 27-Nov-09 12.44 12.72 12.44 12.67 5,700 12.67 25-Nov-09 12.64 12.72 12.50 12.71 35,600 12.71 25-Nov-09 $ 0.07 Dividend 24-Nov-09 12.66 12.66 12.60 12.65 27,600 12.58 23-Nov-09 12.58 12.72 12.54 12.64 24,200 12.57 20-Nov-09 12.50 12.55 12.41 12.45 34,200 12.38 19-Nov-09 12.47 12.50 12.45 12.50 29,900 12.43 18-Nov-09 12.41 12.50 12.40 12.50 37,100 12.43 17-Nov-09 12.25 12.38 12.25 12.38 20,700 12.31 16-Nov-09 12.25 12.36 12.22 12.35 26,700 12.28 13-Nov-09 12.32 12.32 12.15 12.27 26,900 12.20 12-Nov-09 12.32 12.34 12.20 12.26 20,900 12.19 11-Nov-09 12.37 12.37 12.29 12.34 35,500 12.27 10-Nov-09 12.16 12.30 12.16 12.29 18,800 12.22 9-Nov-09 12.11 12.23 12.10 12.22 14,700 12.15 6-Nov-09 11.93 12.12 11.90 12.05 22,600 11.98 5-Nov-09 12.00 12.07 11.95 12.07 29,600 12.00 4-Nov-09 11.82 11.95 11.74 11.95 32,600 11.88 3-Nov-09 11.45 11.75 11.45 11.72 19,500 11.66 2-Nov-09 11.76 11.76 11.43 11.55 44,500 11.49 30-Oct-09 11.71 11.91 11.65 11.70 42,200 11.64 29-Oct-09 11.77 11.83 11.70 11.81 34,700 11.74 28-Oct-09 12.07 12.07 11.31 11.53 127,500 11.47 28-Oct-09 $ 0.07 Dividend 27-Oct-09 12.15 12.16 11.92 12.12 39,600 11.98 26-Oct-09 12.29 12.35 11.99 12.08 41,000 11.94 23-Oct-09 12.38 12.40 12.21 12.27 27,900 12.13 22-Oct-09 12.17 12.37 12.17 12.34 28,300 12.20 21-Oct-09 12.11 12.42 12.05 12.15 39,800 12.01 20-Oct-09 12.31 12.31 12.15 12.16 11,300 12.02 19-Oct-09 12.40 12.44 12.23 12.27 47,900 12.13 16-Oct-09 12.38 12.48 12.31 12.40 42,100 12.26 15-Oct-09 12.24 12.43 12.22 12.41 40,800 12.27 14-Oct-09 12.35 12.35 12.06 12.24 43,300 12.10 13-Oct-09 12.51 12.56 12.23 12.23 49,700 12.09 12-Oct-09 12.65 12.65 12.36 12.45 35,700 12.31 9-Oct-09 12.47 12.48 12.41 12.44 32,200 12.30 8-Oct-09 12.46 12.59 12.35 12.50 71,600 12.36 7-Oct-09 12.35 12.47 12.26 12.30 54,800 12.16 6-Oct-09 12.05 12.29 12.00 12.26 51,900 12.12 5-Oct-09 11.94 11.98 11.85 11.96 56,300 11.83 2-Oct-09 11.77 11.94 11.70 11.77 32,000 11.64 1-Oct-09 12.06 12.06 11.82 11.82 46,900 11.69 30-Sep-09 11.68 11.90 11.56 11.90 25,700 11.77 29-Sep-09 11.66 11.80 11.52 11.55 24,600 11.42 28-Sep-09 11.70 12.14 11.65 11.75 43,100 11.62 28-Sep-09 $ 0.07 Dividend 25-Sep-09 11.66 11.80 11.54 11.80 42,300 11.60 24-Sep-09 11.85 11.85 11.53 11.60 39,200 11.40 23-Sep-09 11.75 11.94 11.75 11.80 50,300 11.60 22-Sep-09 11.60 11.80 11.60 11.73 51,000 11.53 21-Sep-09 11.44 11.60 11.42 11.60 46,400 11.40 18-Sep-09 11.50 11.50 11.40 11.48 30,200 11.28 17-Sep-09 11.44 11.55 11.40 11.45 48,300 11.25 16-Sep-09 11.50 11.54 11.41 11.45 31,100 11.25 15-Sep-09 11.30 11.49 11.15 11.40 43,600 11.20 14-Sep-09 10.93 11.29 10.93 11.29 56,500 11.10 11-Sep-09 11.09 11.12 11.03 11.04 36,400 10.85 10-Sep-09 11.02 11.12 10.88 11.06 32,600 10.87 9-Sep-09 11.03 11.04 10.98 11.00 11,600 10.81 8-Sep-09 11.20 11.20 10.97 11.00 20,800 10.81 4-Sep-09 10.92 10.96 10.89 10.95 20,500 10.76 3-Sep-09 10.90 10.99 10.86 10.92 33,600 10.73 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions