Get the Stockscreener App
5.695
0.18%
0.005
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 June 26, 2024, is $5.695.
- 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 44.91% to $5.695 now.
- The 52-week high stock price for FCO is $6.63, representing a 16.42% increase from the current share price, occurred on December 26, 2023.
- The 52-week low stock price for FCO is $4.73, indicating a -16.94% 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 |
|---|---|---|---|---|---|
| Jun 26, 2024 | $5.72 | $5.68 | $0.0378 | 11,075.0 | +0.18% |
| Jun 25, 2024 | $5.79 | $5.68 | $0.11 | 77,264.0 | -1.04% |
| Jun 24, 2024 | $5.82 | $5.75 | $0.065 | 26,145.0 | -0.86% |
| Jun 21, 2024 | $5.89 | $5.74 | $0.1499 | 27,031.0 | -2.52% |
| Jun 20, 2024 | $6.02 | $5.95 | $0.07 | 55,037.0 | -0.17% |
| Jun 18, 2024 | $6.02 | $5.95 | $0.07 | 47,788.0 | +0.17% |
| Jun 17, 2024 | $5.97 | $5.86 | $0.1103 | 53,195.0 | +1.54% |
| Jun 14, 2024 | $5.94 | $5.75 | $0.19 | 32,731.0 | -0.51% |
| Jun 13, 2024 | $5.96 | $5.84 | $0.118 | 50,470.0 | +1.38% |
| Jun 12, 2024 | $5.82 | $5.78 | $0.0414 | 18,486.0 | +0.52% |
| Jun 11, 2024 | $5.79 | $5.75 | $0.0399 | 22,916.0 | +0.52% |
| Jun 10, 2024 | $5.77 | $5.68 | $0.09 | 26,721.0 | +0.52% |
| Jun 07, 2024 | $5.73 | $5.65 | $0.08 | 35,421.0 | +0.70% |
| Jun 06, 2024 | $5.70 | $5.65 | $0.05 | 35,830.0 | +0.35% |
| Jun 05, 2024 | $5.72 | $5.64 | $0.0799 | 30,243.0 | -0.53% |
| Jun 04, 2024 | $5.70 | $5.63 | $0.071 | 45,867.0 | +1.25% |
| Jun 03, 2024 | $5.76 | $5.56 | $0.20 | 81,419.0 | +2.18% |
| May 31, 2024 | $5.60 | $5.47 | $0.13 | 152,608.0 | +1.10% |
| May 30, 2024 | $5.78 | $5.41 | $0.37 | 233,288.0 | -4.73% |
| May 29, 2024 | $5.74 | $5.66 | $0.077 | 34,980.0 | -0.44% |
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 |
|---|---|---|---|---|---|
| Jun, 2024 | $6.02 | $5.56 | $0.46 | 677,639.0 | +3.64% |
| 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% |
0.12%
0.11%
Cap:
|
Volume (24h):