Sign In  |  Register  |  About Sunnyvale  |  Contact Us

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

  • Search Hotels in Sunnyvale

  • 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 )

5.700 +0.040 (+0.71%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
May 10, 2024 5.650 5.720 5.650 5.700 33,817 +0.04(+0.62%)
May 09, 2024 5.660 5.690 5.620 5.665 32,490 +0.00(+0.09%)
May 08, 2024 5.620 5.660 5.590 5.660 72,627 +0.04(+0.80%)
May 07, 2024 5.630 5.650 5.580 5.615 41,937 +0.02(+0.27%)
May 06, 2024 5.530 5.619 5.530 5.600 56,229 +0.02(+0.36%)
May 03, 2024 5.570 5.600 5.540 5.580 61,661 +0.02(+0.36%)
May 02, 2024 5.510 5.570 5.510 5.560 41,254 -0.01(-0.18%)
May 01, 2024 5.490 5.590 5.490 5.570 29,514 +0.10(+1.83%)
Apr 30, 2024 5.590 5.590 5.470 5.470 47,363 -0.08(-1.44%)
Apr 29, 2024 5.550 5.550 5.475 5.550 41,358 -0.02(-0.36%)
Apr 26, 2024 5.470 5.652 5.460 5.570 122,564 +0.10(+1.83%)
Apr 25, 2024 5.490 5.490 5.370 5.470 26,071 -0.02(-0.36%)
Apr 24, 2024 5.520 5.536 5.460 5.490 49,524 -0.03(-0.54%)
Apr 23, 2024 5.440 5.582 5.440 5.520 30,532 +0.10(+1.85%)
Apr 22, 2024 5.450 5.510 5.410 5.420 70,760 -0.09(-1.63%)
Apr 19, 2024 5.630 5.630 5.510 5.510 33,662 +0.01(+0.18%)
Apr 18, 2024 5.530 5.550 5.440 5.500 63,061 +0.00(+0.00%)
Apr 17, 2024 5.400 5.500 5.390 5.500 64,720 +0.12(+2.23%)
Apr 16, 2024 5.390 5.440 5.312 5.380 56,262 -0.04(-0.74%)
Apr 15, 2024 5.410 5.480 5.350 5.420 50,293 +0.09(+1.69%)
Apr 12, 2024 5.310 5.350 5.300 5.330 50,355 +0.02(+0.38%)
Apr 11, 2024 5.460 5.510 5.240 5.310 191,315 -0.17(-3.10%)
Apr 10, 2024 5.550 5.550 5.470 5.480 63,001 -0.01(-0.18%)
Apr 09, 2024 5.540 5.540 5.470 5.490 28,805 +0.01(+0.18%)
Apr 08, 2024 5.450 5.500 5.450 5.480 45,719 +0.03(+0.55%)
Apr 05, 2024 5.450 5.470 5.380 5.450 44,823 +0.01(+0.18%)
Apr 04, 2024 5.480 5.480 5.430 5.440 31,022 +0.02(+0.37%)
Apr 03, 2024 5.450 5.460 5.400 5.420 44,557 -0.02(-0.37%)
Apr 02, 2024 5.350 5.470 5.350 5.440 47,973 +0.03(+0.55%)
Apr 01, 2024 5.400 5.470 5.350 5.410 85,729 -0.02(-0.37%)
Mar 28, 2024 5.420 5.440 5.372 5.430 59,855 +0.03(+0.56%)
Mar 27, 2024 5.350 5.400 5.350 5.400 20,882 +0.05(+0.93%)
Mar 26, 2024 5.340 5.360 5.270 5.350 29,159 +0.06(+1.13%)
Mar 25, 2024 5.320 5.320 5.250 5.290 47,587 -0.01(-0.19%)
Mar 22, 2024 5.350 5.397 5.290 5.300 50,628 -0.08(-1.49%)
Mar 21, 2024 5.350 5.410 5.350 5.380 33,943 +0.09(+1.70%)
Mar 20, 2024 5.330 5.350 5.280 5.290 52,825 -0.09(-1.67%)
Mar 19, 2024 5.420 5.484 5.350 5.380 137,377 -0.01(-0.19%)
Mar 18, 2024 5.320 5.420 5.320 5.390 50,217 +0.02(+0.37%)
Mar 15, 2024 5.320 5.380 5.320 5.370 59,325 +0.05(+0.94%)
Mar 14, 2024 5.410 5.470 5.280 5.320 123,446 -0.08(-1.48%)
Mar 13, 2024 5.420 5.498 5.370 5.400 112,986 +0.02(+0.37%)
Mar 12, 2024 5.550 5.550 5.350 5.380 137,678 -0.19(-3.41%)
Mar 11, 2024 5.580 5.580 5.440 5.570 83,394 +0.03(+0.54%)
Mar 08, 2024 5.540 5.614 5.500 5.540 86,191 -0.01(-0.12%)
Mar 07, 2024 5.600 5.670 5.520 5.547 63,667 -0.03(-0.60%)
Mar 06, 2024 5.630 5.670 5.550 5.580 92,995 +0.03(+0.54%)
Mar 05, 2024 5.650 5.700 5.550 5.550 60,297 -0.10(-1.77%)
Mar 04, 2024 5.600 5.670 5.560 5.650 70,906 +0.09(+1.62%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.