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
2020-08-11 7.22 7.29 7.22 7.24 2,010
2020-08-10 7.13 7.15 7.06 7.11 4,046
2020-08-07 7.14 7.16 7.12 7.12 2,216
2020-08-06 7.15 7.15 7.06 7.10 3,202
2020-08-05 7.14 7.20 7.02 7.02 1,248
2020-08-04 7.02 7.06 7.01 7.06 600
2020-08-03 6.97 7.03 6.97 7.02 3,847
2020-07-31 6.77 6.87 6.76 6.86 6,368
2020-07-30 6.69 6.77 6.69 6.77 3,135
2020-07-29 6.65 6.75 6.61 6.74 3,264
2020-07-28 6.58 6.65 6.58 6.65 2,304
2020-07-27 6.50 6.57 6.50 6.57 3,690
2020-07-24 6.43 6.47 6.43 6.47 3,123
2020-07-23 6.45 6.45 6.44 6.44 104
2020-07-22 6.40 6.44 6.40 6.43 1,060
2020-07-21 6.35 6.35 6.34 6.35 804
2020-07-20 6.35 6.36 6.325 6.325 1,342
2020-07-17 6.30 6.32 6.30 6.32 451
2020-07-16 6.395 6.47 6.395 6.43 5,186
2020-07-15 6.34 6.37 6.34 6.37 1,144
2020-07-14 6.32 6.32 6.29 6.31 413
2020-07-13 6.26 6.36 6.24 6.25 11,033
2020-07-10 6.13 6.20 6.13 6.185 1,000
2020-07-09 6.27 6.28 6.21 6.21 3,087
2020-07-08 6.28 6.33 6.26 6.26 1,865
2020-07-07 6.315 6.315 6.28 6.28 1,108
2020-07-06 6.31 6.31 6.31 6.31 200
2020-07-02 6.44 6.44 6.25 6.27 2,540
2020-07-01 6.26 6.335 6.26 6.28 829
2020-06-30 6.16 6.21 6.16 6.20 5,518

» 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.