abrdn Global Income Fund, Inc. (FCO)

Last Price2.9250

Change-0.0450 (-1.52%)

NYSE · Last Trade: Dec 31st, 7:47 PM EST

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

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	2.98	3.02	2.87	2.92	209,923	2.92
12/30/2025	2.98	3.05	2.96	3.04	236,074	3.04
12/29/2025	2.88	2.98	2.87	2.98	229,518	2.98
12/26/2025	2.90	2.90	2.86	2.89	127,201	2.89
12/24/2025	2.87	2.90	2.86	2.87	41,758	2.87
12/23/2025	2.85	2.91	2.85	2.87	88,190	2.87
12/22/2025	2.87	2.89	2.84	2.85	95,396	2.85
12/19/2025	2.85	2.89	2.84	2.85	56,005	2.85
12/18/2025	2.94	2.94	2.85	2.87	79,813	2.87
12/17/2025	2.92	2.93	2.85	2.89	83,958	2.89
12/16/2025	2.90	2.93	2.89	2.90	47,385	2.90
12/15/2025	2.90	2.90	2.85	2.90	120,070	2.90
12/12/2025	2.90	2.90	2.83	2.85	58,010	2.85
12/11/2025	2.85	2.95	2.80	2.83	173,788	2.83
12/10/2025	2.92	2.96	2.92	2.96	95,642	2.96
12/09/2025	2.95	2.99	2.92	2.92	54,654	2.92
12/08/2025	2.92	2.98	2.90	2.93	74,486	2.93
12/05/2025	2.99	2.99	2.94	2.94	61,431	2.94
12/04/2025	2.94	2.99	2.94	2.94	62,942	2.94
12/03/2025	2.93	2.96	2.92	2.93	127,871	2.93
12/02/2025	2.91	2.96	2.90	2.92	86,917	2.92
12/01/2025	2.96	3.02	2.89	2.93	112,641	2.93
11/28/2025	2.95	2.96	2.92	2.93	94,664	2.93
11/26/2025	2.84	2.93	2.83	2.92	89,856	2.92
11/25/2025	2.81	2.85	2.81	2.84	60,451	2.84
11/24/2025	2.90	2.91	2.73	2.79	278,460	2.79
11/21/2025	2.91	3.00	2.91	2.91	173,036	2.91
11/20/2025	3.06	3.07	2.98	3.01	181,274	3.01
11/19/2025	3.03	3.10	3.01	3.01	152,630	3.01
11/18/2025	3.04	3.07	3.02	3.03	141,063	3.03
11/17/2025	3.04	3.04	3.01	3.03	119,779	3.03
11/14/2025	3.02	3.04	3.01	3.04	64,229	3.04
11/13/2025	3.01	3.04	2.99	3.01	84,674	3.01
11/12/2025	3.01	3.04	2.96	3.01	85,024	3.01
11/11/2025	3.03	3.04	3.00	3.01	71,242	3.01
11/10/2025	3.04	3.06	3.00	3.03	49,701	3.03
11/07/2025	2.98	3.04	2.93	3.01	160,609	3.01
11/06/2025	2.90	2.99	2.90	2.99	95,522	2.99
11/05/2025	2.92	2.97	2.88	2.91	117,142	2.91
11/04/2025	2.97	2.98	2.93	2.94	57,093	2.94
11/03/2025	2.90	2.98	2.90	2.98	90,482	2.98
10/31/2025	2.95	3.00	2.91	2.92	82,435	2.92
10/30/2025	2.87	2.96	2.86	2.90	102,991	2.90
10/29/2025	2.87	2.92	2.87	2.88	65,145	2.88
10/28/2025	2.94	2.98	2.86	2.88	129,899	2.88
10/27/2025	2.97	2.97	2.94	2.95	132,639	2.95
10/24/2025	2.92	3.02	2.92	2.97	108,126	2.97
10/23/2025	3.06	3.08	3.02	3.03	218,864	3.03
10/22/2025	2.98	3.09	2.96	3.06	342,437	3.06
10/21/2025	2.87	2.98	2.87	2.96	159,815	2.96
10/20/2025	2.85	2.94	2.85	2.88	189,992	2.88
10/17/2025	2.86	2.88	2.83	2.86	122,605	2.86
10/16/2025	2.85	2.87	2.83	2.83	212,008	2.83
10/15/2025	2.82	2.89	2.82	2.83	220,942	2.83
10/14/2025	2.87	2.90	2.81	2.82	323,222	2.82
10/13/2025	2.90	2.95	2.88	2.88	129,931	2.88
10/10/2025	2.88	2.94	2.88	2.91	124,378	2.91
10/09/2025	2.95	2.97	2.90	2.91	146,571	2.91
10/08/2025	2.92	2.97	2.92	2.92	81,199	2.92
10/07/2025	2.90	2.94	2.90	2.92	51,274	2.92
10/06/2025	2.93	2.94	2.91	2.93	106,186	2.93
10/03/2025	2.91	2.95	2.89	2.89	294,213	2.89
10/02/2025	2.95	2.96	2.88	2.90	219,764	2.90
10/01/2025	2.96	3.00	2.91	2.94	338,600	2.94