abrdn Global Income Fund, Inc. (FCO)

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
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	2.94
11/19/2025	3.03	3.10	3.01	3.01	152,630	2.94
11/18/2025	3.04	3.07	3.02	3.03	141,063	2.96
11/17/2025	3.04	3.04	3.01	3.03	119,779	2.96
11/14/2025	3.02	3.04	3.01	3.04	64,229	2.97
11/13/2025	3.01	3.04	2.99	3.01	84,674	2.94
11/12/2025	3.01	3.04	2.96	3.01	85,024	2.94
11/11/2025	3.03	3.04	3.00	3.01	71,242	2.94
11/10/2025	3.04	3.06	3.00	3.03	49,701	2.96
11/07/2025	2.98	3.04	2.93	3.01	160,609	2.94
11/06/2025	2.90	2.99	2.90	2.99	95,522	2.92
11/05/2025	2.92	2.97	2.88	2.91	117,142	2.84
11/04/2025	2.97	2.98	2.93	2.94	57,093	2.88
11/03/2025	2.90	2.98	2.90	2.98	90,482	2.91
10/31/2025	2.95	3.00	2.91	2.92	82,435	2.85
10/30/2025	2.87	2.96	2.86	2.90	102,991	2.83
10/29/2025	2.87	2.89	2.87	2.88	65,145	2.81
10/28/2025	2.94	2.98	2.86	2.88	129,899	2.81
10/27/2025	2.97	2.97	2.94	2.95	132,639	2.88
10/24/2025	2.92	3.02	2.92	2.97	108,126	2.90
10/23/2025	3.06	3.08	3.02	3.03	218,864	2.89
10/22/2025	2.98	3.09	2.96	3.06	342,437	2.92
10/21/2025	2.87	2.98	2.87	2.96	159,815	2.82
10/20/2025	2.85	2.94	2.85	2.88	189,992	2.75
10/17/2025	2.86	2.88	2.83	2.86	122,605	2.73
10/16/2025	2.85	2.87	2.83	2.83	212,008	2.71
10/15/2025	2.82	2.89	2.82	2.83	220,942	2.70
10/14/2025	2.87	2.90	2.81	2.82	323,222	2.69
10/13/2025	2.90	2.95	2.88	2.88	129,931	2.75
10/10/2025	2.88	2.94	2.88	2.91	124,378	2.78
10/09/2025	2.95	2.97	2.90	2.91	146,571	2.78
10/08/2025	2.92	2.97	2.91	2.92	81,199	2.79
10/07/2025	2.90	2.94	2.90	2.92	51,274	2.78
10/06/2025	2.93	2.94	2.91	2.93	106,186	2.80
10/03/2025	2.91	2.95	2.89	2.89	294,213	2.76
10/02/2025	2.95	2.96	2.88	2.90	219,764	2.77
10/01/2025	2.96	3.00	2.91	2.94	338,600	2.81
9/30/2025	3.05	3.06	2.94	2.98	389,594	2.84
9/29/2025	3.07	3.13	3.01	3.04	177,787	2.90
9/26/2025	3.07	3.12	3.01	3.05	76,170	2.91
9/25/2025	3.05	3.12	3.03	3.06	218,453	2.92
9/24/2025	3.10	3.15	3.05	3.08	284,504	2.94
9/23/2025	3.16	3.22	3.11	3.13	261,870	2.99
9/22/2025	3.29	3.32	3.22	3.23	264,118	3.02
9/19/2025	3.32	3.35	3.25	3.30	221,832	3.08
9/18/2025	3.41	3.41	3.29	3.32	258,010	3.10
9/17/2025	3.42	3.44	3.35	3.38	238,304	3.16
9/16/2025	3.23	3.42	3.22	3.40	424,498	3.17
9/15/2025	3.36	3.45	3.18	3.27	732,100	3.05
9/12/2025	5.22	5.29	3.43	3.48	1,679,640	3.25
9/11/2025	6.73	6.77	4.55	5.18	847,130	4.84
9/10/2025	6.70	6.71	6.66	6.69	42,162	6.25
9/09/2025	6.67	6.70	6.66	6.66	21,760	6.22
9/08/2025	6.67	6.68	6.62	6.66	38,162	6.22
9/05/2025	6.69	6.70	6.61	6.65	32,544	6.21
9/04/2025	6.64	6.70	6.64	6.67	33,687	6.23