ABERDEEN GLOBAL INCOME FD Historical Stock Price

Below is the stock price history for Aberdeen Global Income Fd FCO. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Aberdeen Global Income Fd stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Aberdeen Global Income Fd Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-22	13.34	13.36	13.34	13.36	200
2012-05-21	13.06	13.18	13.06	13.18	700
2012-05-18	13.31	13.31	13.11	13.11	1,008
2012-05-16	13.705	13.77	13.67	13.77	600
2012-05-15	13.82	13.82	13.72	13.73	1,610
2012-05-14	13.90	13.90	13.84	13.85	328
2012-05-11	13.97	14.00	13.93	13.93	739
2012-05-10	14.00	14.01	13.96	13.96	5,272
2012-05-08	14.13	14.13	14.13	14.13	200
2012-05-07	14.09	14.15	14.09	14.15	1,258
2012-05-04	14.11	14.14	14.04	14.04	1,706
2012-05-02	14.30	14.30	14.28	14.30	1,213
2012-05-01	14.22	14.29	14.22	14.29	700
2012-04-30	14.14	14.14	14.14	14.14	200
2012-04-27	14.15	14.15	14.13	14.13	655
2012-04-26	14.09	14.19	14.06	14.19	2,467
2012-04-25	14.10	14.17	14.01	14.16	2,703
2012-04-24	14.01	14.01	14.00	14.00	300
2012-04-23	13.98	13.98	13.89	13.98	2,177
2012-04-20	13.945	13.96	13.92	13.959	1,177
2012-04-19	14.11	14.11	13.86	13.86	4,666
2012-04-18	14.12	14.12	13.99	14.05	821
2012-04-17	14.03	14.12	14.03	14.12	1,280
2012-04-16	14.00	14.02	13.95	14.02	946
2012-04-13	13.99	13.99	13.99	13.99	1,000
2012-04-12	13.90	13.92	13.81	13.92	991
2012-04-11	13.90	13.90	13.81	13.89	872
2012-04-10	13.82	13.82	13.82	13.82	164
2012-04-09	13.82	13.84	13.77	13.77	911
2012-04-05	13.96	13.96	13.85	13.88	2,216

» More Aberdeen Global Income Fd Stock Price History