Quantcast

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

FCO 
$7.9327
*  
0.0127
0.16%
Get FCO Alerts
*Delayed - data as of Jun. 19, 2018 15:00 ET  -  Find a broker to begin trading FCO now
Exchange:AMEX

Community Rating:
View:    FCO Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2018 TO 18-JUN-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.
15:00 7.96 7.95 7.90 7.9327 7,416
06/18/2018 7.95 7.9748 7.9 7.92 33,793
06/15/2018 7.93 7.99 7.92 7.92 19,017
06/14/2018 7.9 7.9543 7.9 7.94 41,646
06/13/2018 8 8 7.9 7.93 38,175
06/12/2018 7.99 7.99 7.95 7.95 17,171
06/11/2018 7.97 7.99 7.95 7.96 29,374
06/08/2018 8.05 8.05 7.94 7.97 14,932
06/07/2018 8.06 8.0699 7.94 8.04 42,517
06/06/2018 8.08 8.08 8 8.06 23,287
06/05/2018 8.05 8.05 7.95 8 50,799
06/04/2018 8.04 8.0899 8.02 8.03 31,970
06/01/2018 8.12 8.15 8.05 8.07 35,744
05/31/2018 8.17 8.19 8.05 8.05 37,824
05/30/2018 8.14 8.19 8.09 8.09 30,847
05/29/2018 8.15 8.19 8.08 8.11 42,038
05/25/2018 8.06 8.15 8.06 8.12 42,995
05/24/2018 8.14 8.14 8.0395 8.12 45,093
05/23/2018 8.1 8.13 8.06 8.13 34,337
05/22/2018 8.04 8.11 8.04 8.08 26,921
05/21/2018 8.2 8.24 8.12 8.16 47,267
05/18/2018 8.2 8.22 8.07 8.15 69,934
05/17/2018 8.27 8.31 8.13 8.19 60,235
05/16/2018 8.16 8.27 8.16 8.22 35,652
05/15/2018 8.25 8.29 8.14 8.21 49,979
05/14/2018 8.26 8.31 8.25 8.29 47,087
05/11/2018 8.3 8.3453 8.15 8.26 91,527
05/10/2018 8.26 8.39 8.26 8.31 18,384
05/09/2018 8.28 8.31 8.26 8.293 18,920
05/08/2018 8.38 8.3952 8.17 8.28 57,077
05/07/2018 8.52 8.52 8.41 8.43 57,793
05/04/2018 8.53 8.6 8.53 8.53 16,416
05/03/2018 8.56 8.5899 8.56 8.5702 11,056
05/02/2018 8.54 8.68 8.54 8.56 12,125
05/01/2018 8.65 8.65 8.54 8.5575 15,938
04/30/2018 8.62 8.6499 8.52 8.62 17,771
04/27/2018 8.62 8.62 8.52 8.56 27,578
04/26/2018 8.64 8.64 8.52 8.57 18,183
04/25/2018 8.54 8.59 8.54 8.58 16,312
04/24/2018 8.62 8.63 8.51 8.51 27,746
04/23/2018 8.8 8.8 8.52 8.58 38,265
04/20/2018 8.71 8.75 8.58 8.58 17,249
04/19/2018 8.74 8.79 8.65 8.79 19,667
04/18/2018 8.77 8.82 8.72 8.7537 19,726
04/17/2018 8.68 8.8 8.68 8.75 56,428
04/16/2018 8.72 8.72 8.69 8.71 16,759
04/13/2018 8.72 8.75 8.6 8.72 27,019
04/12/2018 8.66 8.66 8.6 8.6073 19,745
04/11/2018 8.61 8.64 8.58 8.59 22,221
04/10/2018 8.72 8.72 8.58 8.64 17,658
04/09/2018 8.71 8.71 8.56 8.57 30,953
04/06/2018 8.67 8.67 8.55 8.65 33,380
04/05/2018 8.64 8.64 8.52 8.52 17,415
04/04/2018 8.63 8.63 8.4801 8.6 32,079
04/03/2018 8.57 8.66 8.46 8.66 30,869
04/02/2018 8.5 8.5734 8.5 8.52 11,322
03/29/2018 8.47 8.71 8.47 8.57 44,588
03/28/2018 8.49 8.56 8.49 8.52 15,269
03/27/2018 8.57 8.5904 8.45 8.5 16,897
03/26/2018 8.52 8.58 8.51 8.54 14,961
03/23/2018 8.62 8.6289 8.46 8.47 36,037
03/22/2018 8.66 8.66 8.58 8.58 27,573
03/21/2018 8.64 8.67 8.57 8.62 9,992
03/20/2018 8.64 8.6548 8.59 8.63 10,772
03/19/2018 8.59 8.67 8.59 8.67 10,910
*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