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
2018-06-18 7.96 7.96 7.95 7.95 200
2018-06-15 7.95 7.95 7.92 7.92 452
2018-06-13 7.94 7.94 7.94 7.94 38
2018-06-11 7.96 7.97 7.96 7.97 205
2018-06-08 7.95 7.95 7.95 7.95 40
2018-06-07 8.03 8.03 7.98 7.98 529
2018-06-06 8.05 8.05 8.05 8.05 55
2018-06-05 8.03 8.03 7.97 7.97 1,076
2018-06-04 8.08 8.08 8.03 8.03 910
2018-06-01 8.11 8.11 8.11 8.11 100
2018-05-31 8.12 8.12 8.08 8.105 1,815
2018-05-30 8.11 8.11 8.09 8.09 313
2018-05-29 8.13 8.19 8.08 8.11 6,943
2018-05-25 8.15 8.15 8.15 8.15 1,149
2018-05-24 8.11 8.11 8.11 8.11 300
2018-05-23 8.07 8.07 8.07 8.07 1,101
2018-05-21 8.15 8.17 8.14 8.15 4,057
2018-05-18 8.10 8.10 8.10 8.10 30
2018-05-17 8.28 8.28 8.14 8.18 2,973
2018-05-16 8.24 8.24 8.22 8.22 300
2018-05-15 8.20 8.22 8.20 8.22 604
2018-05-14 8.29 8.30 8.29 8.30 200
2018-05-11 8.30 8.30 8.26 8.26 1,525
2018-05-10 8.34 8.34 8.34 8.34 500
2018-05-09 8.30 8.30 8.30 8.30 500
2018-05-08 8.36 8.36 8.19 8.19 1,001
2018-05-07 8.52 8.52 8.42 8.42 3,067
2018-05-04 8.54 8.54 8.54 8.54 592
2018-04-30 8.63 8.63 8.62 8.62 208
2018-04-27 8.58 8.59 8.58 8.59 1,350

» 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.