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
2019-02-15 8.15 8.15 8.15 8.15 1,900
2019-02-14 8.095 8.155 8.095 8.155 4,100
2019-02-13 8.08 8.08 8.08 8.08 100
2019-02-12 8.05 8.05 8.05 8.05 800
2019-02-11 8.02 8.02 8.02 8.02 300
2019-02-07 8.02 8.02 7.99 7.99 725
2019-02-04 7.98 7.98 7.98 7.98 812
2019-02-01 7.90 7.90 7.90 7.90 2,044
2019-01-24 7.82 7.82 7.82 7.82 400
2019-01-18 7.97 7.97 7.97 7.97 100
2019-01-11 7.65 7.77 7.65 7.76 1,900
2019-01-08 7.35 7.35 7.35 7.35 200
2019-01-07 7.29 7.35 7.29 7.35 200
2019-01-04 7.23 7.23 7.23 7.23 300
2019-01-03 7.22 7.22 7.22 7.22 100
2019-01-02 7.08 7.16 7.08 7.16 2,900
2018-12-28 7.01 7.01 7.01 7.01 1
2018-12-26 6.925 6.925 6.925 6.925 500
2018-12-24 6.875 6.875 6.875 6.875 400
2018-12-21 6.92 6.92 6.92 6.92 512
2018-12-19 7.21 7.22 7.20 7.22 400
2018-12-18 7.20 7.20 7.13 7.18 4,906
2018-12-17 7.28 7.28 7.22 7.22 890
2018-12-12 7.68 7.68 7.57 7.57 726
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

» 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.