Get the Stockscreener App
6.03
1.86%
0.11
Abrdn Global Income Fund Inc Stock (FCO) Price History
The historical daily chart and data for Abrdn Global Income Fund Inc stock (FCO), show that the latest closing stock price as of November 22, 2024, is $6.03.
- Abrdn Global Income Fund Inc all-time high stock price is $12.00, occurred on July 02, 2014.
- The lowest Abrdn Global Income Fund Inc stock price recorded was $3.9301 on March 19, 2020. Since then, Abrdn Global Income Fund Inc's stock price has risen over 53.43% to $6.03 now.
- The 52-week high stock price for FCO is $6.63, representing a 9.95% increase from the current share price, occurred on December 26, 2023.
- The 52-week low stock price for FCO is $4.73, indicating a -21.56% decrease from the current share price, occurred on January 17, 2024.
- The closing price of Abrdn Global Income Fund Inc (FCO) stock in the beginning of 2023 was $7.3376. The stock closed the year at $4.82, a loss of over -34.31% for the year.
The table below shows more information about FCO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 22, 2024 | $6.03 | $5.93 | $0.10 | 64,388.0 | +1.86% |
| Nov 21, 2024 | $5.97 | $5.89 | $0.08 | 56,528.0 | -1.58% |
| Nov 20, 2024 | $6.08 | $6.00 | $0.08 | 48,151.0 | +0.53% |
| Nov 19, 2024 | $6.04 | $5.95 | $0.09 | 49,425.0 | -0.27% |
| Nov 18, 2024 | $6.07 | $5.94 | $0.13 | 37,037.0 | +0.50% |
| Nov 15, 2024 | $6.04 | $5.92 | $0.12 | 30,020.0 | +0.00% |
| Nov 14, 2024 | $6.05 | $5.97 | $0.0755 | 35,057.0 | -0.67% |
| Nov 13, 2024 | $6.08 | $5.99 | $0.09 | 43,477.0 | +0.50% |
| Nov 12, 2024 | $6.13 | $5.96 | $0.1709 | 63,928.0 | -2.13% |
| Nov 11, 2024 | $6.16 | $6.07 | $0.0899 | 21,662.0 | +0.33% |
| Nov 08, 2024 | $6.12 | $6.04 | $0.085 | 51,495.0 | +0.36% |
| Nov 07, 2024 | $6.07 | $6.00 | $0.07 | 60,147.0 | +0.71% |
| Nov 06, 2024 | $6.06 | $6.00 | $0.06 | 44,066.0 | -0.90% |
| Nov 05, 2024 | $6.22 | $5.93 | $0.29 | 422,520.0 | +2.62% |
| Nov 04, 2024 | $5.97 | $5.90 | $0.0692 | 40,704.0 | +0.59% |
| Nov 01, 2024 | $5.90 | $5.86 | $0.0406 | 36,636.0 | +0.86% |
| Oct 31, 2024 | $5.90 | $5.83 | $0.07 | 43,544.0 | -0.34% |
| Oct 30, 2024 | $5.90 | $5.78 | $0.12 | 55,589.0 | +1.42% |
| Oct 29, 2024 | $5.85 | $5.78 | $0.075 | 47,255.0 | -1.40% |
| Oct 28, 2024 | $5.98 | $5.76 | $0.22 | 120,197.0 | -1.68% |
Abrdn Global Income Fund Inc Stock (FCO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Abrdn Global Income Fund Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FCO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Abrdn Global Income Fund Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Abrdn Global Income Fund Inc Stock (FCO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $6.22 | $5.86 | $0.3606 | 1,169,629.0 | +3.25% |
| Oct, 2024 | $6.20 | $5.76 | $0.44 | 1,159,265.0 | -2.50% |
| Sep, 2024 | $6.05 | $5.69 | $0.3599 | 1,060,585.0 | +3.63% |
| Aug, 2024 | $6.12 | $5.30 | $0.8243 | 2,516,488.0 | -4.15% |
| Jul, 2024 | $6.32 | $5.63 | $0.6899 | 1,495,635.0 | +3.84% |
| Jun, 2024 | $6.02 | $5.56 | $0.46 | 770,996.0 | +5.58% |
| May, 2024 | $6.13 | $5.41 | $0.72 | 1,467,966.0 | +0.55% |
| Apr, 2024 | $5.65 | $5.24 | $0.4115 | 1,286,419.0 | +0.74% |
| Mar, 2024 | $5.70 | $5.25 | $0.45 | 1,441,530.0 | -2.69% |
| Feb, 2024 | $6.13 | $5.12 | $1.01 | 1,949,955.0 | +7.02% |
| Jan, 2024 | $6.47 | $4.73 | $1.74 | 2,643,518.0 | -19.29% |
Abrdn Global Income Fund Inc Stock (FCO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.63 | $6.00 | $0.63 | 831,834.0 | +5.90% |
| Nov, 2023 | $6.42 | $5.86 | $0.56 | 826,422.0 | +0.16% |
| Oct, 2023 | $6.09 | $5.52 | $0.57 | 1,056,507.0 | +1.84% |
| Sep, 2023 | $6.49 | $5.81 | $0.68 | 1,105,473.0 | -2.76% |
| Aug, 2023 | $6.24 | $5.66 | $0.5775 | 1,149,610.0 | -0.97% |
| Jul, 2023 | $6.47 | $5.68 | $0.7899 | 1,118,963.0 | +4.19% |
| Jun, 2023 | $6.04 | $5.26 | $0.7799 | 1,246,783.0 | +13.09% |
| May, 2023 | $5.33 | $4.98 | $0.35 | 1,588,796.0 | +3.94% |
| Apr, 2023 | $5.20 | $4.99 | $0.2135 | 846,255.0 | -0.20% |
| Mar, 2023 | $5.64 | $4.92 | $0.7198 | 1,293,785.0 | -9.29% |
| Feb, 2023 | $5.90 | $5.50 | $0.40 | 1,284,054.0 | -0.18% |
| Jan, 2023 | $5.76 | $4.83 | $0.93 | 1,360,320.0 | +16.39% |
Abrdn Global Income Fund Inc Stock (FCO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $4.87 | $4.51 | $0.3592 | 1,175,467.0 | +6.40% |
| Nov, 2022 | $4.69 | $4.39 | $0.30 | 1,258,027.0 | +0.67% |
| Oct, 2022 | $4.86 | $4.30 | $0.56 | 929,142.0 | -5.26% |
| Sep, 2022 | $5.27 | $4.43 | $0.84 | 1,253,683.0 | -6.86% |
| Aug, 2022 | $5.39 | $4.98 | $0.41 | 1,606,973.0 | +0.20% |
| Jul, 2022 | $5.74 | $4.95 | $0.7899 | 883,061.0 | -7.79% |
| Jun, 2022 | $5.97 | $5.26 | $0.71 | 619,255.0 | -6.42% |
| May, 2022 | $5.99 | $5.49 | $0.50 | 798,526.0 | -1.03% |
| Apr, 2022 | $6.56 | $5.57 | $0.9861 | 1,044,650.0 | -2.77% |
| Mar, 2022 | $6.88 | $5.55 | $1.33 | 1,205,003.0 | -9.45% |
| Feb, 2022 | $7.38 | $6.25 | $1.13 | 752,493.0 | -6.75% |
| Jan, 2022 | $7.40 | $6.74 | $0.66 | 928,877.0 | -1.16% |
0.76%
0.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):