FCO - Aberdeen Global Income Fund, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20197.968.187.968.148.1416,600
Aug 22, 20197.948.027.947.957.9513,200
Aug 21, 20197.957.987.907.987.9825,100
Aug 20, 20197.988.007.937.957.9535,100
Aug 19, 20197.958.087.958.038.0321,500
Aug 16, 20198.018.108.008.008.0010,600
Aug 16, 20190.07 Dividend
Aug 15, 20198.328.408.068.067.9965,800
Aug 14, 20198.308.408.308.368.2923,800
Aug 13, 20198.418.498.398.418.3432,600
Aug 12, 20198.328.578.328.508.4316,100
Aug 09, 20198.308.438.308.408.3319,900
Aug 08, 20198.288.288.258.288.2114,700
Aug 07, 20198.448.448.208.328.2530,500
Aug 06, 20198.558.558.428.448.3711,300
Aug 05, 20198.588.628.488.508.4316,700
Aug 02, 20198.598.688.598.608.5312,500
Aug 01, 20198.588.638.588.598.5222,500
Jul 31, 20198.558.718.538.628.5516,600
Jul 30, 20198.668.668.498.548.4735,500
Jul 29, 20198.508.608.458.588.5134,000
Jul 26, 20198.508.558.478.508.4340,300
Jul 25, 20198.508.508.448.508.436,100
Jul 24, 20198.508.508.448.508.4321,100
Jul 23, 20198.458.468.458.458.387,700
Jul 22, 20198.438.498.418.418.3418,500
Jul 19, 20198.508.518.398.398.3225,600
Jul 19, 20190.07 Dividend
Jul 18, 20198.428.508.428.508.3619,400
Jul 17, 20198.498.498.438.458.3121,600
Jul 16, 20198.458.498.428.498.3517,400
Jul 15, 20198.418.488.418.448.3013,900
Jul 12, 20198.468.478.408.418.2722,800
Jul 11, 20198.418.478.418.418.2728,100
Jul 10, 20198.318.418.308.358.2119,000
Jul 09, 20198.268.328.238.308.1614,900
Jul 08, 20198.278.348.248.278.1314,000
Jul 05, 20198.328.378.238.288.1418,900
Jul 03, 20198.298.408.298.408.2617,800
Jul 02, 20198.308.328.268.288.1415,400
Jul 01, 20198.428.428.278.308.1633,600
Jun 28, 20198.348.388.258.368.2223,200
Jun 27, 20198.268.388.208.358.2125,300
Jun 26, 20198.228.308.208.238.0915,600
Jun 25, 20198.218.248.168.208.069,600
Jun 24, 20198.248.258.178.238.0920,000
Jun 21, 20198.248.258.128.238.0910,700
Jun 20, 20198.248.288.238.258.1114,800
Jun 20, 20190.07 Dividend
Jun 19, 20198.258.318.258.308.0931,100
Jun 18, 20198.258.298.208.228.0118,200
Jun 17, 20198.188.248.188.218.0012,300
Jun 14, 20198.178.248.178.207.999,800
Jun 13, 20198.208.258.188.187.975,800
Jun 12, 20198.168.208.108.177.9616,900
Jun 11, 20198.148.208.108.147.9420,400
Jun 10, 20198.108.188.078.097.8921,700
Jun 07, 20198.048.158.048.087.8814,400
Jun 06, 20198.008.068.008.067.864,400
Jun 05, 20197.938.007.928.007.8013,800
Jun 04, 20197.937.967.927.927.729,200
Jun 03, 20197.857.937.837.887.6827,500
May 31, 20197.827.887.807.847.6426,400
May 30, 20197.687.877.687.847.6426,600
May 29, 20197.957.957.687.717.5268,600
May 28, 20197.978.087.967.967.7630,300
May 24, 20198.108.158.058.077.8728,600
May 23, 20198.088.148.068.067.8610,000
May 22, 20198.188.198.098.107.9017,300
May 21, 20198.338.348.148.187.9720,200
May 21, 20190.07 Dividend
May 20, 20198.408.408.328.408.1226,200
May 17, 20198.258.338.258.308.0221,300
May 16, 20198.318.458.278.288.0018,900
May 15, 20198.258.358.258.328.0419,200
May 14, 20198.238.288.238.257.9824,200
May 13, 20198.238.238.188.197.9226,800
May 10, 20198.238.308.168.247.9724,100
May 09, 20198.278.298.218.288.0019,300
May 08, 20198.198.308.198.267.9921,900
May 07, 20198.118.258.108.257.9819,000
May 06, 20198.128.268.108.207.9330,200
May 03, 20198.168.238.138.137.8626,000
May 02, 20198.278.278.128.167.8926,600
May 01, 20198.258.268.208.267.9946,900
Apr 30, 20198.288.288.198.227.9523,900
Apr 29, 20198.188.238.178.207.9317,900
Apr 26, 20198.188.208.168.197.9216,200
Apr 25, 20198.178.218.168.197.9216,700
Apr 24, 20198.198.268.168.187.9130,000
Apr 23, 20198.208.258.158.227.9539,500
Apr 22, 20198.148.238.148.187.9122,500
Apr 18, 20198.198.248.188.217.9420,200
Apr 18, 20190.07 Dividend
Apr 17, 20198.268.338.238.247.9035,700
Apr 16, 20198.298.298.248.257.9123,300
Apr 15, 20198.328.328.258.277.9348,800
Apr 12, 20198.248.338.248.297.9523,400
Apr 11, 20198.158.248.158.237.8925,000
Apr 10, 20198.158.228.128.167.8228,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...