Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

abrdn Global Income Fund, Inc. (NY:FCO)

2.970 UNCHANGED

Streaming Delayed Price Updated: 1:02 PM EST, Nov 4, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 03, 2025	2.900	2.980	2.900	2.975	90,482	+0.06(+1.88%)
Oct 31, 2025	2.950	3.000	2.910	2.920	82,435	+0.02(+0.69%)
Oct 30, 2025	2.870	2.960	2.860	2.900	102,991	+0.02(+0.69%)
Oct 29, 2025	2.870	2.920	2.870	2.880	65,145	+0.00(+0.00%)
Oct 28, 2025	2.940	2.980	2.860	2.880	129,899	-0.07(-2.37%)
Oct 27, 2025	2.970	2.970	2.940	2.950	132,639	-0.02(-0.67%)
Oct 24, 2025	2.920	3.017	2.920	2.970	108,126	+0.01(+0.34%)
Oct 23, 2025	2.989	3.009	2.950	2.960	224,039	-0.03(-0.98%)
Oct 22, 2025	2.911	3.019	2.892	2.989	350,535	+0.10(+3.38%)
Oct 21, 2025	2.804	2.911	2.804	2.892	163,594	+0.08(+2.78%)
Oct 20, 2025	2.784	2.872	2.783	2.813	194,485	+0.02(+0.63%)
Oct 17, 2025	2.794	2.813	2.765	2.796	125,504	+0.03(+0.95%)
Oct 16, 2025	2.784	2.804	2.765	2.770	217,021	+0.00(+0.18%)
Oct 15, 2025	2.755	2.823	2.755	2.765	226,166	+0.01(+0.35%)
Oct 14, 2025	2.804	2.828	2.745	2.755	330,865	-0.06(-2.08%)
Oct 13, 2025	2.833	2.882	2.813	2.813	133,003	-0.03(-1.03%)
Oct 10, 2025	2.813	2.877	2.813	2.843	127,319	+0.00(+0.00%)
Oct 09, 2025	2.882	2.901	2.833	2.843	150,037	-0.01(-0.41%)
Oct 08, 2025	2.853	2.901		2.854	83,119	+0.01(+0.24%)
Oct 07, 2025	2.833	2.868	2.833	2.848	52,486	-0.01(-0.51%)
Oct 06, 2025	2.862	2.873	2.843	2.862	108,697	+0.04(+1.38%)
Oct 03, 2025	2.843	2.879	2.823	2.823	301,170	-0.01(-0.34%)
Oct 02, 2025	2.882	2.892	2.813	2.833	224,961	-0.04(-1.36%)
Oct 01, 2025	2.892	2.931	2.843	2.872	346,607	-0.04(-1.34%)
Sep 30, 2025	2.980	2.989	2.872	2.911	398,807	-0.06(-1.97%)
Sep 29, 2025	2.999	3.057	2.940	2.970	181,991	-0.01(-0.33%)
Sep 26, 2025	2.999	3.049	2.940	2.980	77,971	-0.01(-0.33%)
Sep 25, 2025	2.980	3.048	2.960	2.989	223,619	-0.02(-0.65%)
Sep 24, 2025	3.028	3.077	2.980	3.009	291,232	-0.05(-1.60%)
Sep 23, 2025	3.087	3.146	3.038	3.058	268,062	-0.03(-0.95%)
Sep 22, 2025	3.144	3.173	3.078	3.087	276,353	-0.07(-2.12%)
Sep 19, 2025	3.173	3.197	3.111	3.154	232,108	-0.02(-0.60%)
Sep 18, 2025	3.259	3.259	3.144	3.173	269,962	-0.06(-1.78%)
Sep 17, 2025	3.269	3.288	3.202	3.230	249,343	-0.02(-0.59%)
Sep 16, 2025	3.087	3.268	3.077	3.249	444,162	+0.12(+3.98%)
Sep 15, 2025	3.211	3.297	3.039	3.125	766,014	-0.20(-6.03%)
Sep 12, 2025	4.989	5.056	3.278	3.326	1,757,448	-1.62(-32.82%)
Sep 11, 2025	6.432	6.473	4.349	4.951	886,372	-1.44(-22.57%)
Sep 10, 2025	6.403	6.413	6.365	6.394	44,115	+0.03(+0.45%)
Sep 09, 2025	6.375	6.403	6.365	6.365	22,768	+0.00(+0.00%)
Sep 08, 2025	6.375	6.384	6.327	6.365	39,929	+0.01(+0.15%)
Sep 05, 2025	6.394	6.403	6.317	6.356	34,051	-0.02(-0.30%)
Sep 04, 2025	6.346	6.403	6.346	6.375	35,247	+0.00(+0.00%)
Sep 03, 2025	6.384	6.394	6.358	6.375	36,105	+0.03(+0.45%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

abrdn Global Income Fund, Inc. (NY:FCO)

Historical Prices