Aberdeen Global Income Fund, Inc. Historical Stock Prices

FCO 
$11.5586
*  
0.0914
0.78%
Get FCO Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading FCO now
Exchange: AMEX

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  11.61  11.66  11.5356  11.5586 13,888
07/30/2014 11.65 11.66 11.5356 11.5586 13,888
07/29/2014 11.63 11.65 11.5401 11.65 25,625
07/28/2014 11.75 11.7699 11.56 11.65 31,173
07/25/2014 11.68 11.74 11.622 11.74 25,287
07/24/2014 11.74 11.74 11.581 11.73 27,799
07/23/2014 11.58 11.69 11.58 11.68 32,860
07/22/2014 11.51 11.56 11.48 11.54 26,375
07/21/2014 11.49 11.7 11.4501 11.52 53,779
07/18/2014 11.55 11.67 11.46 11.53 50,588
07/17/2014 11.7 11.7 11.47 11.57 80,439
07/16/2014 11.84 11.89 11.76 11.83 35,021
07/15/2014 11.88 11.92 11.8 11.87 21,916
07/14/2014 11.86 11.94 11.75 11.86 12,921
07/11/2014 11.8 11.8693 11.68 11.86 16,446
07/10/2014 11.84 11.95 11.78 11.85 42,403
07/09/2014 11.91 11.95 11.825 11.825 21,280
07/08/2014 11.96 11.98 11.81 11.92 16,878
07/07/2014 11.93 11.99 11.91 11.95 19,703
07/03/2014 11.95 12 11.86 11.88 10,026
07/02/2014 11.98 12 11.9201 11.96 17,704
07/01/2014 11.94 11.98 11.92 11.98 28,604
06/30/2014 11.9 11.98 11.87 11.98 24,489
06/27/2014 11.85 11.9 11.8 11.9 7,773
06/26/2014 11.72 11.84 11.72 11.84 21,407
06/25/2014 11.75 11.8 11.72 11.79 55,745
06/24/2014 11.78 11.8 11.69 11.8 54,392
06/23/2014 11.8 11.8 11.67 11.75 29,245
06/20/2014 11.78 11.81 11.69 11.79 24,040
06/19/2014 11.75 11.79 11.7 11.78 24,976
06/18/2014 11.81 11.81 11.49 11.758 42,555
06/17/2014 11.8 11.81 11.75 11.81 17,621
06/16/2014 11.81 11.82 11.71 11.81 34,237
06/13/2014 11.78 11.79 11.72 11.79 17,269
06/12/2014 11.67 11.79 11.67 11.77 24,953
06/11/2014 11.58 11.7 11.49 11.7 31,492
06/10/2014 11.49 11.6 11.49 11.57 30,663
06/09/2014 11.43 11.48 11.418 11.4365 19,406
06/06/2014 11.35 11.5001 11.35 11.49 31,439
06/05/2014 11.53 11.53 11.35 11.41 47,767
06/04/2014 11.48 11.49 11.37 11.47 16,395
06/03/2014 11.35 11.48 11.27 11.46 29,457
06/02/2014 11.39 11.39 11.32 11.34 41,031
05/30/2014 11.39 11.45 11.3301 11.36 48,746
05/29/2014 11.38 11.48 11.16 11.35 55,444
05/28/2014 11.34 11.41 11.31 11.31 32,724
05/27/2014 11.5 11.5188 11.3 11.3 49,259
05/23/2014 11.38 11.42 11.35 11.42 30,737
05/22/2014 11.45 11.459 11.33 11.38 58,692
05/21/2014 11.55 11.57 11.26 11.42 55,805
05/20/2014 11.67 11.68 11.5 11.5 38,153
05/19/2014 11.83 11.83 11.51 11.62 50,943
05/16/2014 11.7 11.91 11.67 11.84 39,992
05/15/2014 11.58 11.73 11.58 11.69 31,791
05/14/2014 11.5 11.59 11.485 11.57 35,112
05/13/2014 11.46 11.5 11.44 11.5 37,084
05/12/2014 11.46 11.49 11.42 11.47 42,649
05/09/2014 11.38 11.45 11.38 11.44 18,698
05/08/2014 11.4 11.41 11.37 11.37 17,118
05/07/2014 11.4 11.45 11.38 11.39 20,926
05/06/2014 11.39 11.4 11.35 11.39 21,981
05/05/2014 11.3 11.39 11.25 11.38 41,464
05/02/2014 11.26 11.34 11.26 11.29 23,692
05/01/2014 11.38 11.38 11.26 11.34 15,962
04/30/2014 11.33 11.34 11.27 11.34 25,818
04/29/2014 11.16 11.3 11.16 11.27 40,340
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?