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
2018-12-04 7.70 7.70 7.70 7.70 200
2018-12-03 7.51 7.56 7.51 7.56 200
2018-11-30 7.59 7.61 7.48 7.48 1,400
2018-11-29 7.80 7.80 7.56 7.56 440
2018-11-28 7.80 7.80 7.73 7.73 506
2018-11-27 7.92 7.925 7.92 7.92 1,749
2018-11-26 8.00 8.01 8.00 8.01 125
2018-11-23 7.98 7.99 7.98 7.99 400
2018-11-21 8.08 8.08 8.08 8.08 750
2018-11-20 8.06 8.06 8.03 8.03 1,400
2018-11-19 8.05 8.14 8.05 8.12 1,958
2018-11-16 8.27 8.27 8.13 8.15 1,506
2018-11-12 8.41 8.44 8.41 8.44 200
2018-11-08 8.49 8.49 8.45 8.49 50
2018-11-07 8.45 8.45 8.45 8.45 100
2018-11-06 8.30 8.35 8.30 8.35 800
2018-11-05 8.25 8.25 8.25 8.25 900
2018-11-02 8.40 8.40 8.23 8.23 290
2018-11-01 8.36 8.36 8.36 8.36 300
2018-10-31 8.30 8.30 8.30 8.30 200
2018-10-30 8.05 8.05 7.98 7.98 4,200
2018-10-29 8.10 8.15 8.10 8.15 410
2018-10-26 8.05 8.05 8.05 8.05 100
2018-10-25 8.05 8.19 8.05 8.19 974
2018-10-24 8.30 8.30 8.27 8.27 927
2018-10-23 8.20 8.20 8.17 8.17 202
2018-10-22 8.27 8.27 8.27 8.27 200
2018-10-19 8.50 8.50 8.50 8.50 276
2018-10-17 8.50 8.50 8.50 8.50 400
2018-10-16 8.50 8.50 8.43 8.43 5,523

» 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.