abrdn Global Income Fund, Inc. (FCO)

Historical Prices For abrdn Global Income Fund, Inc. (FCO)

Date Range:

2025-05-04 - 2025-08-04

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	6.47	6.60	6.43	6.50	128,973	6.50
7/31/2025	6.58	6.64	6.49	6.51	54,423	6.51
7/30/2025	6.48	6.65	6.47	6.56	157,746	6.56
7/29/2025	6.42	6.50	6.42	6.45	26,193	6.45
7/28/2025	6.48	6.53	6.45	6.45	36,399	6.45
7/25/2025	6.55	6.55	6.44	6.48	55,263	6.48
7/24/2025	6.52	6.55	6.47	6.50	43,247	6.50
7/23/2025	6.50	6.59	6.50	6.53	52,044	6.46
7/22/2025	6.46	6.54	6.46	6.46	41,906	6.39
7/21/2025	6.39	6.50	6.33	6.42	60,540	6.35
7/18/2025	6.43	6.50	6.33	6.36	50,346	6.29
7/17/2025	6.54	6.59	6.34	6.40	126,598	6.33
7/16/2025	6.55	6.59	6.48	6.51	89,333	6.44
7/15/2025	6.57	6.62	6.51	6.52	43,888	6.45
7/14/2025	6.53	6.60	6.51	6.55	84,607	6.48
7/11/2025	6.55	6.57	6.50	6.53	65,342	6.46
7/10/2025	6.51	6.59	6.49	6.49	67,837	6.42
7/09/2025	6.49	6.55	6.48	6.49	64,888	6.42
7/08/2025	6.50	6.54	6.47	6.47	37,447	6.40
7/07/2025	6.54	6.58	6.42	6.47	86,759	6.40
7/03/2025	6.52	6.55	6.50	6.52	86,443	6.45
7/02/2025	6.46	6.54	6.44	6.48	83,454	6.41
7/01/2025	6.42	6.46	6.41	6.44	85,875	6.37
6/30/2025	6.40	6.44	6.38	6.39	89,917	6.32
6/27/2025	6.34	6.40	6.34	6.35	77,874	6.28
6/26/2025	6.29	6.40	6.29	6.31	57,516	6.24
6/25/2025	6.31	6.35	6.26	6.28	87,618	6.21
6/24/2025	6.30	6.32	6.26	6.28	46,203	6.21
6/23/2025	6.29	6.37	6.16	6.27	95,342	6.20
6/20/2025	6.39	6.41	6.33	6.37	49,033	6.23
6/18/2025	6.39	6.40	6.35	6.35	29,076	6.21
6/17/2025	6.39	6.43	6.35	6.36	84,141	6.22
6/16/2025	6.36	6.41	6.35	6.36	47,437	6.22
6/13/2025	6.38	6.42	6.31	6.35	60,741	6.21
6/12/2025	6.32	6.43	6.28	6.38	105,397	6.24
6/11/2025	6.26	6.36	6.23	6.31	133,381	6.17
6/10/2025	6.21	6.26	6.15	6.18	190,608	6.05
6/09/2025	6.29	6.31	6.26	6.26	89,127	6.12
6/06/2025	6.30	6.33	6.29	6.29	70,684	6.15
6/05/2025	6.26	6.31	6.23	6.26	41,993	6.12
6/04/2025	6.24	6.29	6.24	6.25	29,126	6.12
6/03/2025	6.21	6.31	6.19	6.24	89,667	6.11
6/02/2025	6.24	6.29	6.15	6.21	28,225	6.08
5/30/2025	6.22	6.30	6.15	6.24	60,220	6.11
5/29/2025	6.25	6.28	6.14	6.20	148,283	6.07
5/28/2025	6.32	6.32	6.16	6.20	66,624	6.07
5/27/2025	6.34	6.40	6.24	6.30	88,533	6.16
5/23/2025	6.17	6.34	6.16	6.24	53,632	6.11
5/22/2025	6.13	6.25	6.12	6.18	68,013	6.05
5/21/2025	6.33	6.40	6.25	6.28	127,237	6.08
5/20/2025	6.29	6.39	6.29	6.33	84,835	6.12
5/19/2025	6.24	6.32	6.22	6.29	61,238	6.09
5/16/2025	6.24	6.31	6.22	6.27	51,919	6.07
5/15/2025	6.25	6.29	6.20	6.23	26,710	6.03
5/14/2025	6.22	6.33	6.18	6.24	105,298	6.04
5/13/2025	6.17	6.25	6.17	6.23	55,944	6.03
5/12/2025	6.19	6.24	6.13	6.16	77,263	5.96
5/09/2025	6.16	6.21	6.08	6.08	97,325	5.88
5/08/2025	6.18	6.25	6.11	6.13	94,367	5.93
5/07/2025	6.08	6.22	6.07	6.16	118,032	5.96
5/06/2025	6.00	6.24	5.96	6.05	154,002	5.85
5/05/2025	6.06	6.15	5.97	5.97	109,728	5.78