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
2021-04-16 8.66 8.66 8.60 8.60 869
2021-04-15 8.60 8.68 8.60 8.68 500
2021-04-14 8.47 8.47 8.47 8.47 68
2021-04-09 8.42 8.44 8.42 8.44 206
2021-04-08 8.45 8.45 8.45 8.45 1,029
2021-04-06 8.43 8.43 8.43 8.43 101
2021-04-05 8.47 8.47 8.47 8.47 111
2021-04-02 8.38 8.38 8.38 8.38 200
2021-03-31 8.37 8.37 8.37 8.37 100
2021-03-26 8.22 8.22 8.15 8.15 293
2021-03-22 8.24 8.31 8.24 8.31 500
2021-03-17 8.20 8.21 8.20 8.21 600
2021-03-16 8.28 8.28 8.28 8.28 100
2021-03-12 8.08 8.10 8.06 8.08 2,495
2021-03-11 8.13 8.13 8.11 8.11 201
2021-03-10 8.10 8.12 8.09 8.10 500
2021-03-08 8.23 8.23 8.23 8.23 100
2021-03-05 8.35 8.35 8.31 8.31 186
2021-03-03 8.35 8.35 8.35 8.35 137
2021-03-01 8.19 8.25 8.19 8.25 425
2021-02-26 8.09 8.105 8.09 8.105 409
2021-02-25 8.22 8.22 7.95 7.97 1,480
2021-02-24 8.16 8.16 8.16 8.16 5
2021-02-23 8.09 8.09 8.09 8.09 100
2021-02-22 8.21 8.21 8.14 8.14 899
2021-02-19 8.34 8.34 8.34 8.34 100
2021-02-18 8.215 8.215 8.215 8.215 100
2021-02-17 8.35 8.48 8.35 8.45 548
2021-02-16 8.37 8.37 8.37 8.37 700
2021-02-15 8.20 8.20 8.20 8.20 49

» 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.