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)

2.845 -0.025 (-0.87%)

Official Closing Price Updated: 8:00 PM EST, Dec 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025	2.850	2.890	2.840	2.845	56,005	-0.02(-0.87%)
Dec 18, 2025	2.940	2.940	2.850	2.870	79,813	-0.02(-0.69%)
Dec 17, 2025	2.920	2.930	2.850	2.890	83,958	-0.01(-0.52%)
Dec 16, 2025	2.900	2.933	2.890	2.905	47,385	+0.00(+0.17%)
Dec 15, 2025	2.900	2.900	2.850	2.900	120,070	+0.05(+1.75%)
Dec 12, 2025	2.900	2.900	2.830	2.850	58,010	+0.02(+0.71%)
Dec 11, 2025	2.850	2.950	2.800	2.830	173,788	-0.13(-4.39%)
Dec 10, 2025	2.920	2.960	2.920	2.960	95,642	+0.04(+1.35%)
Dec 09, 2025	2.950	2.990	2.921	2.921	54,654	-0.01(-0.32%)
Dec 08, 2025	2.920	2.980	2.905	2.930	74,486	-0.01(-0.34%)
Dec 05, 2025	2.990	2.990	2.940	2.940	61,431	+0.00(+0.00%)
Dec 04, 2025	2.940	2.986	2.940	2.940	62,942	+0.01(+0.34%)
Dec 03, 2025	2.930	2.960	2.920	2.930	127,871	+0.01(+0.24%)
Dec 02, 2025	2.910	2.960	2.900	2.923	86,917	-0.01(-0.24%)
Dec 01, 2025	2.960	3.020	2.890	2.930	112,641	+0.00(+0.00%)
Nov 28, 2025	2.950	2.960	2.920	2.930	94,664	+0.01(+0.34%)
Nov 26, 2025	2.840	2.930	2.832	2.920	89,856	+0.08(+2.82%)
Nov 25, 2025	2.810	2.850	2.810	2.840	60,451	+0.05(+1.79%)
Nov 24, 2025	2.900	2.914	2.730	2.790	278,460	-0.12(-4.12%)
Nov 21, 2025	2.910	3.000	2.910	2.910	173,036	-0.03(-1.02%)
Nov 20, 2025	2.989	2.999	2.911	2.940	185,590	+0.00(+0.00%)
Nov 19, 2025	2.960	3.028	2.940	2.940	156,264	-0.02(-0.66%)
Nov 18, 2025	2.969	2.999	2.946	2.960	144,421	+0.00(+0.00%)
Nov 17, 2025	2.969	2.969	2.940	2.960	122,630	-0.01(-0.23%)
Nov 14, 2025	2.950	2.969	2.940	2.966	65,758	+0.03(+0.90%)
Nov 13, 2025	2.940	2.969	2.920	2.940	86,690	+0.00(+0.00%)
Nov 12, 2025	2.940	2.969	2.891	2.940	87,048	+0.00(+0.00%)
Nov 11, 2025	2.960	2.969	2.927	2.940	72,938	-0.02(-0.66%)
Nov 10, 2025	2.969	2.989	2.930	2.960	50,884	+0.02(+0.73%)
Nov 07, 2025	2.911	2.969	2.862	2.938	164,433	+0.02(+0.60%)
Nov 06, 2025	2.833	2.920	2.833	2.920	97,796	+0.08(+2.75%)
Nov 05, 2025	2.852	2.901	2.813	2.842	119,931	-0.03(-1.19%)
Nov 04, 2025	2.901	2.911	2.862	2.877	58,452	-0.03(-1.01%)
Nov 03, 2025	2.833	2.911	2.833	2.906	92,636	+0.05(+1.88%)
Oct 31, 2025	2.881	2.930	2.843	2.852	84,397	+0.02(+0.69%)
Oct 30, 2025	2.803	2.891	2.793	2.833	105,443	+0.02(+0.69%)
Oct 29, 2025	2.803	2.823	2.803	2.813	66,696	+0.00(+0.00%)
Oct 28, 2025	2.872	2.911	2.793	2.813	132,991	-0.07(-2.37%)
Oct 27, 2025	2.901	2.901	2.872	2.881	135,797	-0.02(-0.67%)
Oct 24, 2025	2.852	2.947	2.852	2.901	110,700	+0.01(+0.34%)
Oct 23, 2025	2.920	2.939	2.882	2.891	229,374	-0.03(-0.98%)
Oct 22, 2025	2.843	2.948	2.824	2.920	358,881	+0.10(+3.38%)
Oct 21, 2025	2.738	2.843	2.738	2.824	167,489	+0.08(+2.78%)
Oct 20, 2025	2.719	2.805	2.719	2.748	199,115	+0.02(+0.63%)
Oct 17, 2025	2.729	2.748	2.700	2.731	128,492	+0.03(+0.95%)
Oct 16, 2025	2.719	2.738	2.700	2.705	222,188	+0.00(+0.18%)
Oct 15, 2025	2.691	2.758	2.691	2.700	231,551	+0.01(+0.35%)
Oct 14, 2025	2.738	2.762	2.681	2.691	338,743	-0.06(-2.08%)
Oct 13, 2025	2.767	2.815	2.748	2.748	136,170	-0.03(-1.03%)
Oct 10, 2025	2.748	2.810	2.748	2.777	130,350	+0.00(+0.00%)
Oct 09, 2025	2.815	2.834	2.767	2.777	153,609	-0.01(-0.41%)
Oct 08, 2025	2.786	2.834	2.777	2.788	85,098	+0.01(+0.24%)
Oct 07, 2025	2.767	2.802	2.767	2.781	53,736	-0.01(-0.51%)
Oct 06, 2025	2.796	2.806	2.777	2.796	111,285	+0.04(+1.38%)
Oct 03, 2025	2.777	2.812	2.758	2.758	308,341	-0.01(-0.34%)
Oct 02, 2025	2.815	2.824	2.748	2.767	230,317	-0.04(-1.36%)

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