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)

3.190 -0.010 (-0.31%)

Official Closing Price Updated: 8:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	3.110	3.190	3.047	3.190	130,104	-0.01(-0.31%)
Apr 01, 2026	3.200	3.260	3.130	3.200	127,919	+0.05(+1.59%)
Mar 31, 2026	3.060	3.180	3.060	3.150	146,541	+0.09(+2.94%)
Mar 30, 2026	3.120	3.120	2.950	3.060	277,791	-0.05(-1.61%)
Mar 27, 2026	3.110	3.112	3.038	3.110	31,913	+0.01(+0.32%)
Mar 26, 2026	3.020	3.190	3.020	3.100	71,954	+0.09(+2.99%)
Mar 25, 2026	3.030	3.100	2.990	3.010	91,763	-0.01(-0.33%)
Mar 24, 2026	3.140	3.200	2.930	3.020	284,238	-0.21(-6.50%)
Mar 23, 2026	3.350	3.350	3.200	3.230	309,849	+0.01(+0.31%)
Mar 20, 2026	3.330	3.340	3.210	3.220	138,587	-0.11(-3.30%)
Mar 19, 2026	3.340	3.340	3.289	3.330	81,475	+0.01(+0.30%)
Mar 18, 2026	3.210	3.340	3.206	3.320	202,946	+0.11(+3.43%)
Mar 17, 2026	3.250	3.270	3.145	3.210	222,399	+0.04(+1.26%)
Mar 16, 2026	3.100	3.170	3.070	3.170	72,633	+0.07(+2.26%)
Mar 13, 2026	3.080	3.110	3.060	3.100	97,730	+0.03(+0.98%)
Mar 12, 2026	3.030	3.080	3.020	3.070	122,193	+0.02(+0.66%)
Mar 11, 2026	3.050	3.050	2.980	3.050	88,008	+0.02(+0.66%)
Mar 10, 2026	3.020	3.050	3.000	3.030	105,077	+0.03(+1.00%)
Mar 09, 2026	3.030	3.030	2.980	3.000	75,702	-0.04(-1.32%)
Mar 06, 2026	2.980	3.050	2.980	3.040	92,164	+0.04(+1.33%)
Mar 05, 2026	3.010	3.040	3.000	3.000	85,109	-0.06(-1.96%)
Mar 04, 2026	3.010	3.091	3.002	3.060	159,709	+0.05(+1.66%)
Mar 03, 2026	3.050	3.050	2.950	3.010	307,050	-0.03(-0.99%)
Mar 02, 2026	3.200	3.230	3.000	3.040	392,753	-0.23(-7.03%)
Feb 27, 2026	3.270	3.270	3.230	3.270	139,345	+0.01(+0.31%)
Feb 26, 2026	3.210	3.270	3.210	3.260	127,715	+0.05(+1.56%)
Feb 25, 2026	3.210	3.250	3.150	3.210	63,212	+0.01(+0.31%)
Feb 24, 2026	3.270	3.297	3.200	3.200	86,976	-0.09(-2.74%)
Feb 23, 2026	3.310	3.360	3.250	3.290	66,351	-0.02(-0.60%)
Feb 20, 2026	3.340	3.382	3.253	3.310	101,946	-0.13(-3.78%)
Feb 19, 2026	3.380	3.580	3.380	3.440	372,080	+0.04(+1.18%)
Feb 18, 2026	3.240	3.400	3.240	3.400	537,707	+0.16(+4.94%)
Feb 17, 2026	3.120	3.240	3.120	3.240	193,885	+0.15(+4.85%)
Feb 13, 2026	3.060	3.140	3.060	3.090	116,002	+0.01(+0.32%)
Feb 12, 2026	3.100	3.100	3.050	3.080	120,843	+0.00(+0.00%)
Feb 11, 2026	3.090	3.090	3.060	3.080	84,209	+0.01(+0.33%)
Feb 10, 2026	3.080	3.100	3.040	3.070	75,931	-0.03(-0.97%)
Feb 09, 2026	3.120	3.120	3.080	3.100	74,398	+0.00(+0.00%)
Feb 06, 2026	3.080	3.100	3.050	3.100	54,984	+0.07(+2.31%)
Feb 05, 2026	3.040	3.080	3.030	3.030	60,749	-0.07(-2.26%)
Feb 04, 2026	3.110	3.150	3.010	3.100	233,603	+0.00(+0.00%)
Feb 03, 2026	3.180	3.191	3.070	3.100	225,564	-0.09(-2.82%)

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