FCO - Aberdeen Global Income Fund, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20198.258.328.308.308.3021,334
May 17, 20198.258.338.258.308.3021,300
May 16, 20198.318.458.278.288.2818,900
May 15, 20198.258.358.258.328.3219,200
May 14, 20198.238.288.238.258.2524,200
May 13, 20198.238.238.188.198.1926,800
May 10, 20198.238.308.168.248.2424,100
May 09, 20198.278.298.218.288.2819,300
May 08, 20198.198.308.198.268.2621,900
May 07, 20198.118.258.108.258.2519,000
May 06, 20198.128.268.108.208.2030,200
May 03, 20198.168.238.138.138.1326,000
May 02, 20198.278.278.128.168.1626,600
May 01, 20198.258.268.208.268.2646,900
Apr 30, 20198.288.288.198.228.2223,900
Apr 29, 20198.188.238.178.208.2017,900
Apr 26, 20198.188.208.168.198.1916,200
Apr 25, 20198.178.218.168.198.1916,700
Apr 24, 20198.198.268.168.188.1830,000
Apr 23, 20198.208.258.158.228.2239,500
Apr 22, 20198.148.238.148.188.1822,500
Apr 18, 20198.198.248.188.218.2120,200
Apr 18, 20190.07 Dividend
Apr 17, 20198.268.338.238.248.1735,700
Apr 16, 20198.298.298.248.258.1823,300
Apr 15, 20198.328.328.258.278.2048,800
Apr 12, 20198.248.338.248.298.2223,400
Apr 11, 20198.158.248.158.238.1625,000
Apr 10, 20198.158.228.128.168.0928,400
Apr 09, 20198.208.298.208.208.1320,500
Apr 08, 20198.158.288.158.228.1525,600
Apr 05, 20198.228.248.178.198.1222,400
Apr 04, 20198.248.298.188.228.1512,900
Apr 03, 20198.198.288.188.188.1124,300
Apr 02, 20198.208.248.198.208.1358,600
Apr 01, 20198.218.218.118.178.1022,200
Mar 29, 20198.248.258.128.138.0630,800
Mar 28, 20198.168.168.118.148.0728,900
Mar 27, 20198.158.168.138.148.0723,200
Mar 26, 20198.138.168.138.148.0713,100
Mar 25, 20198.238.238.128.148.0726,900
Mar 22, 20198.218.248.168.208.1316,400
Mar 21, 20198.118.248.118.208.1313,800
Mar 20, 20198.108.178.108.178.1024,100
Mar 20, 20190.07 Dividend
Mar 19, 20198.138.188.138.178.0333,100
Mar 18, 20198.128.138.118.127.9810,700
Mar 15, 20198.118.168.118.137.9932,000
Mar 14, 20198.078.158.078.087.9413,600
Mar 13, 20198.088.168.068.067.9221,400
Mar 12, 20198.058.118.058.077.9318,700
Mar 11, 20198.108.118.088.087.9417,900
Mar 08, 20198.068.068.058.067.9219,100
Mar 07, 20198.088.088.048.067.9210,800
Mar 06, 20198.128.198.058.137.9935,400
Mar 05, 20198.138.138.128.127.985,900
Mar 04, 20198.118.148.068.148.0022,100
Mar 01, 20198.138.208.118.127.9832,700
Feb 28, 20198.138.138.098.117.9711,500
Feb 27, 20198.058.138.048.137.9919,400
Feb 26, 20198.078.118.048.077.9310,200
Feb 25, 20198.118.138.048.047.9025,400
Feb 22, 20198.108.118.088.117.9724,900
Feb 21, 20198.088.098.058.087.9429,300
Feb 20, 20198.108.108.058.067.9225,400
Feb 20, 20190.07 Dividend
Feb 19, 20198.138.178.108.127.9143,300
Feb 15, 20198.138.198.118.137.9240,000
Feb 14, 20198.108.168.018.127.9160,900
Feb 13, 20198.078.108.078.107.8910,500
Feb 12, 20198.078.088.048.077.8623,000
Feb 11, 20197.998.057.998.047.8410,100
Feb 08, 20197.977.997.977.987.784,300
Feb 07, 20197.988.027.988.017.8113,700
Feb 06, 20197.998.017.977.987.7816,100
Feb 05, 20197.987.997.947.987.788,900
Feb 04, 20197.947.997.897.997.7935,300
Feb 01, 20197.987.987.897.937.7322,300
Jan 31, 20197.837.927.837.867.6619,800
Jan 30, 20197.827.877.797.867.6626,700
Jan 29, 20197.797.887.777.837.636,800
Jan 28, 20197.797.817.767.817.6118,800
Jan 25, 20197.757.817.757.767.5615,500
Jan 24, 20197.767.867.737.777.5718,200
Jan 23, 20197.877.877.757.757.5525,800
Jan 22, 20197.917.957.807.867.6626,700
Jan 22, 20190.07 Dividend
Jan 18, 20197.888.147.847.957.6853,100
Jan 17, 20197.877.907.817.907.6315,800
Jan 16, 20197.807.847.797.837.5616,000
Jan 15, 20197.747.857.747.837.5624,700
Jan 14, 20197.777.837.767.797.5230,900
Jan 11, 20197.687.787.647.757.4925,900
Jan 10, 20197.477.657.397.657.3938,300
Jan 09, 20197.407.447.347.447.1927,600
Jan 08, 20197.367.527.217.397.1488,500
Jan 07, 20197.257.377.257.377.1231,700
Jan 04, 20197.227.267.207.236.9867,000
Jan 03, 20197.157.247.157.196.9531,400
Jan 02, 20197.107.187.087.186.9450,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...