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. The Aberdeen Global Income Fd stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Aberdeen Global Income Fd Historical Stock Price

DateOpenHighLowCloseVolume
2019-04-22 8.20 8.20 8.20 8.20 1,600
2019-04-18 8.20 8.20 8.18 8.18 2,800
2019-04-15 8.27 8.29 8.27 8.29 600
2019-04-12 8.29 8.29 8.29 8.29 600
2019-04-11 8.22 8.22 8.22 8.22 71
2019-04-10 8.20 8.20 8.20 8.20 100
2019-04-09 8.20 8.20 8.20 8.20 100
2019-04-08 8.26 8.27 8.22 8.22 1,750
2019-04-05 8.20 8.20 8.20 8.20 275
2019-04-02 8.23 8.23 8.21 8.21 850
2019-03-29 8.21 8.21 8.21 8.21 100
2019-03-28 8.13 8.15 8.12 8.12 924
2019-03-26 8.15 8.15 8.15 8.15 100
2019-03-25 8.18 8.18 8.12 8.12 1,884
2019-03-20 8.15 8.15 8.15 8.15 500
2019-03-19 8.14 8.14 8.14 8.14 1
2019-03-15 8.15 8.15 8.14 8.15 594
2019-03-14 8.12 8.12 8.08 8.08 1,500
2019-03-13 8.13 8.13 8.13 8.13 900
2019-03-12 8.07 8.07 8.06 8.07 500
2019-03-11 8.10 8.10 8.08 8.08 2,000
2019-03-07 8.07 8.07 8.07 8.07 773
2019-03-06 8.16 8.16 8.06 8.06 3,000
2019-03-01 8.19 8.19 8.12 8.12 160
2019-02-25 8.10 8.10 8.10 8.10 100
2019-02-22 8.11 8.11 8.11 8.11 100
2019-02-21 8.07 8.07 8.07 8.07 100
2019-02-19 8.15 8.15 8.15 8.15 800
2019-02-15 8.15 8.15 8.15 8.15 1,900
2019-02-14 8.095 8.155 8.095 8.155 4,100

» More Aberdeen Global Income Fd Stock Price History

To see other companies like Aberdeen Global Income Fd (FCO), view our stock market today for news, and other data.