abrdn Global Income Fund, Inc. (FCO)

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

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	6.70	6.70	6.60	6.64	75,649	6.64
8/29/2025	6.67	6.71	6.65	6.70	59,372	6.70
8/28/2025	6.66	6.68	6.62	6.65	44,045	6.65
8/27/2025	6.61	6.65	6.60	6.62	23,863	6.62
8/26/2025	6.66	6.67	6.60	6.65	36,927	6.65
8/25/2025	6.68	6.68	6.60	6.63	45,893	6.63
8/22/2025	6.68	6.71	6.65	6.69	63,942	6.69
8/21/2025	6.71	6.72	6.70	6.70	51,270	6.63
8/20/2025	6.73	6.73	6.66	6.70	53,190	6.63
8/19/2025	6.70	6.73	6.68	6.73	63,377	6.66
8/18/2025	6.69	6.70	6.66	6.70	71,110	6.63
8/15/2025	6.65	6.68	6.64	6.66	43,467	6.59
8/14/2025	6.62	6.67	6.61	6.62	94,130	6.55
8/13/2025	6.65	6.68	6.64	6.67	49,311	6.60
8/12/2025	6.63	6.69	6.57	6.61	76,106	6.54
8/11/2025	6.59	6.64	6.56	6.62	53,170	6.55
8/08/2025	6.61	6.62	6.55	6.56	57,297	6.49
8/07/2025	6.61	6.65	6.57	6.64	74,861	6.57
8/06/2025	6.61	6.63	6.51	6.58	57,181	6.51
8/05/2025	6.59	6.60	6.51	6.60	68,307	6.53
8/04/2025	6.55	6.60	6.51	6.60	80,382	6.53
8/01/2025	6.47	6.60	6.43	6.50	128,973	6.43
7/31/2025	6.58	6.64	6.49	6.51	54,423	6.44
7/30/2025	6.48	6.65	6.47	6.56	157,746	6.49
7/29/2025	6.42	6.50	6.42	6.45	26,193	6.38
7/28/2025	6.48	6.53	6.45	6.45	36,399	6.38
7/25/2025	6.55	6.55	6.44	6.48	55,263	6.41
7/24/2025	6.52	6.55	6.47	6.50	43,247	6.43
7/23/2025	6.50	6.59	6.50	6.53	52,044	6.39
7/22/2025	6.46	6.54	6.46	6.46	41,906	6.32
7/21/2025	6.39	6.50	6.33	6.42	60,540	6.28
7/18/2025	6.43	6.50	6.33	6.36	50,346	6.23
7/17/2025	6.54	6.59	6.34	6.40	126,598	6.27
7/16/2025	6.55	6.59	6.48	6.51	89,333	6.37
7/15/2025	6.57	6.62	6.51	6.52	43,888	6.38
7/14/2025	6.53	6.60	6.51	6.55	84,607	6.41
7/11/2025	6.55	6.57	6.50	6.53	65,342	6.39
7/10/2025	6.51	6.59	6.49	6.49	67,837	6.35
7/09/2025	6.49	6.55	6.48	6.49	64,888	6.35
7/08/2025	6.50	6.54	6.47	6.47	37,447	6.33
7/07/2025	6.54	6.58	6.42	6.47	86,759	6.33
7/03/2025	6.52	6.55	6.50	6.52	86,443	6.38
7/02/2025	6.46	6.54	6.44	6.48	83,454	6.34
7/01/2025	6.42	6.46	6.41	6.44	85,875	6.30
6/30/2025	6.40	6.44	6.38	6.39	89,917	6.26
6/27/2025	6.34	6.40	6.34	6.35	77,874	6.22
6/26/2025	6.29	6.40	6.29	6.31	57,516	6.18
6/25/2025	6.31	6.35	6.26	6.28	87,618	6.15
6/24/2025	6.30	6.32	6.26	6.28	46,203	6.15
6/23/2025	6.29	6.37	6.16	6.27	95,342	6.14
6/20/2025	6.39	6.41	6.33	6.37	49,033	6.17
6/18/2025	6.39	6.40	6.35	6.35	29,076	6.15
6/17/2025	6.39	6.43	6.35	6.36	84,141	6.16
6/16/2025	6.36	6.41	6.35	6.36	47,437	6.16
6/13/2025	6.38	6.42	6.31	6.35	60,741	6.15
6/12/2025	6.32	6.43	6.28	6.38	105,397	6.18
6/11/2025	6.26	6.36	6.23	6.31	133,381	6.11
6/10/2025	6.21	6.26	6.15	6.18	190,608	5.98
6/09/2025	6.29	6.31	6.26	6.26	89,127	6.06
6/06/2025	6.30	6.33	6.29	6.29	70,684	6.09
6/05/2025	6.26	6.31	6.23	6.26	41,993	6.06
6/04/2025	6.24	6.29	6.24	6.25	29,126	6.05
6/03/2025	6.21	6.31	6.19	6.24	89,667	6.04