NYSEMKT:FCO
Aberdeen Global Income Fund Inc Stock Price (Quote)
$5.56
-0.0100 (-0.180%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.25 | $5.65 | Thursday, 2nd May 2024 FCO stock ended at $5.56. This is 0.180% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.09% from a day low at $5.51 to a day high of $5.57. |
| 90 days | $5.12 | $6.13 | |
| 52 weeks | $4.73 | $6.63 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $5.51 | $5.57 | $5.51 | $5.56 | 41 254 |
| May 01, 2024 | $5.49 | $5.58 | $5.49 | $5.57 | 29 512 |
| Apr 30, 2024 | $5.59 | $5.59 | $5.47 | $5.47 | 47 363 |
| Apr 29, 2024 | $5.55 | $5.55 | $5.48 | $5.55 | 38 728 |
| Apr 26, 2024 | $5.47 | $5.65 | $5.46 | $5.57 | 121 747 |
| Apr 25, 2024 | $5.49 | $5.49 | $5.37 | $5.47 | 25 750 |
| Apr 24, 2024 | $5.52 | $5.54 | $5.47 | $5.49 | 49 475 |
| Apr 23, 2024 | $5.44 | $5.58 | $5.44 | $5.52 | 30 483 |
| Apr 22, 2024 | $5.45 | $5.51 | $5.41 | $5.42 | 70 760 |
| Apr 19, 2024 | $5.63 | $5.63 | $5.51 | $5.51 | 33 538 |
| Apr 18, 2024 | $5.53 | $5.55 | $5.44 | $5.50 | 63 061 |
| Apr 17, 2024 | $5.40 | $5.50 | $5.40 | $5.50 | 61 764 |
| Apr 16, 2024 | $5.39 | $5.44 | $5.31 | $5.38 | 56 161 |
| Apr 15, 2024 | $5.41 | $5.48 | $5.37 | $5.42 | 50 093 |
| Apr 12, 2024 | $5.31 | $5.35 | $5.30 | $5.33 | 50 355 |
| Apr 11, 2024 | $5.46 | $5.51 | $5.25 | $5.31 | 191 315 |
| Apr 10, 2024 | $5.55 | $5.55 | $5.47 | $5.48 | 62 893 |
| Apr 09, 2024 | $5.54 | $5.54 | $5.47 | $5.49 | 28 805 |
| Apr 08, 2024 | $5.45 | $5.50 | $5.45 | $5.48 | 45 709 |
| Apr 05, 2024 | $5.45 | $5.47 | $5.38 | $5.45 | 44 823 |
| Apr 04, 2024 | $5.48 | $5.48 | $5.43 | $5.44 | 30 893 |
| Apr 03, 2024 | $5.45 | $5.46 | $5.40 | $5.42 | 44 472 |
| Apr 02, 2024 | $5.35 | $5.47 | $5.35 | $5.44 | 47 973 |
| Apr 01, 2024 | $5.40 | $5.42 | $5.35 | $5.41 | 85 729 |
| Mar 28, 2024 | $5.42 | $5.44 | $5.37 | $5.43 | 59 855 |
