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
2017-11-24 8.70 8.71 8.70 8.71 301
2017-11-22 8.64 8.71 8.62 8.65 3,051
2017-11-21 8.63 8.71 8.62 8.71 1,611
2017-11-20 8.61 8.61 8.61 8.61 100
2017-11-17 8.65 8.69 8.65 8.69 211
2017-11-16 8.69 8.69 8.63 8.67 3,929
2017-11-15 8.77 8.77 8.69 8.69 2,477
2017-11-14 8.74 8.79 8.74 8.79 4,253
2017-11-13 8.79 8.79 8.77 8.79 2,016
2017-11-10 8.68 8.75 8.68 8.75 6,691
2017-11-09 8.91 8.91 8.77 8.77 913
2017-11-08 8.92 8.99 8.92 8.92 2,559
2017-11-07 8.92 8.94 8.91 8.91 500
2017-11-03 9.02 9.02 8.96 9.00 1,810
2017-11-02 9.00 9.00 9.00 9.00 200
2017-11-01 8.99 9.00 8.98 9.00 2,914
2017-10-31 8.90 8.96 8.90 8.96 3,060
2017-10-30 8.96 8.96 8.96 8.96 200
2017-10-27 8.97 8.97 8.93 8.95 1,044
2017-10-26 8.97 8.98 8.97 8.98 1,300
2017-10-25 9.06 9.06 8.92 8.92 6,601
2017-10-24 9.04 9.11 9.01 9.11 1,549
2017-10-23 8.96 9.05 8.96 9.04 1,810
2017-10-20 9.06 9.08 9.05 9.08 1,263
2017-10-19 9.03 9.03 9.02 9.02 600
2017-10-18 9.12 9.12 9.11 9.12 1,100
2017-10-17 9.11 9.12 9.06 9.09 1,835
2017-10-16 9.13 9.13 9.11 9.11 1,450
2017-10-13 9.15 9.17 9.15 9.17 700
2017-10-12 9.19 9.21 9.12 9.12 484

» 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.