Quantcast

Aberdeen Global Income Fund, Inc. Common Stock Historical Stock Prices

FCO 
$8.02
*  
0.11
1.35%
Get FCO Alerts
*Delayed - data as of Nov. 20, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-AUG-2018 TO 20-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 8.06 8.0699 7.8613 8.02 18,923
11/20/2018 8.05 8.0699 7.8613 8.02 18,923
11/19/2018 8.3 8.3 8.05 8.13 27,653
11/16/2018 8.27 8.55 8.13 8.55 26,759
11/15/2018 8.25 8.38 8.17 8.28 27,146
11/14/2018 8.39 8.475 8.27 8.27 24,623
11/13/2018 8.51 8.51 8.25 8.32 29,200
11/12/2018 8.47 8.47 8.26 8.44 19,221
11/09/2018 8.46 8.55 8.3735 8.47 17,870
11/08/2018 8.52 8.55 8.4 8.45 15,847
11/07/2018 8.45 8.49 8.36 8.46 14,918
11/06/2018 8.27 8.509 8.25 8.36 34,843
11/05/2018 8.25 8.3824 8.25 8.25 26,331
11/02/2018 8.59 8.59 8.2 8.3 20,069
11/01/2018 8.32 8.44 8.07 8.44 19,214
10/31/2018 8.4 8.4 8.15 8.22 25,591
10/30/2018 8.14 8.4 7.9775 8.4 46,568
10/29/2018 8.06 8.3438 8.06 8.07 22,874
10/26/2018 8.09 8.3752 8.05 8.1 20,547
10/25/2018 8.21 8.3374 8.0201 8.25 30,637
10/24/2018 8.24 8.39 8.19 8.245 44,126
10/23/2018 8.14 8.3 8.131 8.25 18,811
10/22/2018 8.56 8.56 8.24 8.3 31,522
10/19/2018 8.66 8.66 8.4154 8.53 10,625
10/18/2018 8.5 8.5 8.3134 8.5 23,570
10/17/2018 8.39 8.58 8.26 8.43 48,328
10/16/2018 8.3 8.51 8.3 8.35 67,909
10/15/2018 8.33 8.5 8.24 8.26 26,536
10/12/2018 8.27 8.3552 8.24 8.27 27,524
10/11/2018 8.11 8.19 8.06 8.17 22,595
10/10/2018 8.25 8.4487 8.0501 8.11 45,646
10/09/2018 8.28 8.28 8.1531 8.24 12,915
10/08/2018 8.21 8.28 8.08 8.27 13,288
10/05/2018 8.22 8.46 8.07 8.18 35,416
10/04/2018 8.31 8.4 8.19 8.2 31,109
10/03/2018 8.4 8.429 8.23 8.32 28,711
10/02/2018 8.52 8.55 8.16 8.34 42,602
10/01/2018 8.47 8.54 8.4124 8.53 15,218
09/28/2018 8.45 8.56 8.43 8.45 38,546
09/27/2018 8.57 8.57 8.53 8.53 16,223
09/26/2018 8.52 8.55 8.45 8.54 51,019
09/25/2018 8.5 8.75 8.4532 8.5 42,646
09/24/2018 8.52 8.6 8.45 8.5 33,876
09/21/2018 8.63 8.63 8.5 8.5 41,400
09/20/2018 8.42 8.85 8.42 8.74 46,188
09/19/2018 8.39 8.42 8.3839 8.42 21,347
09/18/2018 8.22 8.44 8.22 8.44 51,914
09/17/2018 8.23 8.43 8.2201 8.23 21,302
09/14/2018 8.37 8.39 8.3 8.3 16,124
09/13/2018 8.31 8.37 8.28 8.35 30,354
09/12/2018 8.14 8.28 8.14 8.28 18,404
09/11/2018 8.09 8.18 8.01 8.18 24,937
09/10/2018 8.09 8.11 8.0432 8.11 27,248
09/07/2018 8.05 8.0739 8 8.05 40,272
09/06/2018 7.98 8.1176 7.98 7.98 25,535
09/05/2018 8.01 8.1189 8 8.01 42,107
09/04/2018 8.16 8.16 8.04 8.04 24,572
08/31/2018 8.2 8.32 8.17 8.17 31,658
08/30/2018 8.3 8.3 8.1899 8.19 33,510
08/29/2018 8.28 8.39 8.24 8.32 67,288
08/28/2018 8.12 8.25 8.1 8.24 92,470
08/27/2018 8.12 8.14 8.05 8.06 15,421
08/24/2018 8.13 8.16 8.05 8.12 32,006
08/23/2018 8.11 8.1199 8 8.03 26,580
08/22/2018 8.15 8.15 8.05 8.12 37,967
08/21/2018 8.04 8.0895 8 8.04 40,978
08/20/2018 8.05 8.05 7.98 7.98 44,157
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FCO

Research Brokers before you trade

Want to trade FX?

Smart Portfolio