FinData: Historical Data for AMEX, FCO - Aberdeen Global Income Fund Inc.

Saturday, 20 April 2024

Aberdeen Global Income Fund Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	4.550	4.550	4.500	4.520	33,900
13/10/22	4.410	4.540	4.400	4.520	40,100
12/10/22	4.510	4.550	4.510	4.540	26,400
11/10/22	4.590	4.590	4.521	4.527	43,300
10/10/22	4.550	4.650	4.501	4.550	33,100
07/10/22	4.620	4.655	4.550	4.550	32,700
06/10/22	4.780	4.797	4.630	4.630	73,100
05/10/22	4.770	4.840	4.760	4.780	39,300
04/10/22	4.800	4.860	4.800	4.800	53,700
03/10/22	4.800	4.800	4.680	4.750	61,100
30/09/22	4.730	4.800	4.610	4.750	52,700
29/09/22	4.810	4.850	4.610	4.700	39,000
28/09/22	4.740	4.935	4.650	4.900	80,700
26/09/22	4.610	4.630	4.430	4.440	112,000
23/09/22	4.980	4.980	4.595	4.610	134,100
22/09/22	5.040	5.070	4.960	5.010	35,900
21/09/22	5.150	5.170	5.120	5.140	54,600
20/09/22	5.140	5.170	5.130	5.140	43,400
19/09/22	5.160	5.200	5.125	5.150	56,800
16/09/22	5.110	5.199	5.100	5.150	57,700
15/09/22	5.120	5.170	5.120	5.140	22,500
14/09/22	5.150	5.210	5.120	5.140	75,900
13/09/22	5.150	5.186	5.110	5.150	62,400
12/09/22	5.210	5.210	5.110	5.140	59,600
09/09/22	5.130	5.157	5.100	5.110	35,400
08/09/22	5.160	5.230	5.100	5.100	60,600
07/09/22	5.170	5.260	5.160	5.160	46,700
06/09/22	5.220	5.270	5.130	5.190	32,000
02/09/22	5.120	5.160	5.110	5.150	37,400
01/09/22	5.080	5.150	5.075	5.105	74,500
31/08/22	5.120	5.120	5.034	5.100	83,300
30/08/22	5.100	5.180	4.980	5.020	50,300
29/08/22	5.120	5.130	5.000	5.050	102,300
26/08/22	5.210	5.270	5.130	5.130	62,700
25/08/22	5.220	5.270	5.200	5.200	43,000
24/08/22	5.230	5.270	5.210	5.250	42,700
23/08/22	5.280	5.330	5.203	5.270	42,000
22/08/22	5.310	5.380	5.280	5.340	127,400
19/08/22	5.290	5.330	5.285	5.300	89,700
18/08/22	5.280	5.390	5.258	5.350	173,800
17/08/22	5.300	5.330	5.242	5.280	63,400
16/08/22	5.300	5.346	5.280	5.330	38,100
15/08/22	5.270	5.330	5.220	5.310	55,900

Global Indices

No news available...

Currencies