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
2019-08-23 8.17 8.17 8.17 8.17 100
2019-08-22 7.99 8.01 7.98 7.98 484
2019-08-20 7.94 7.95 7.93 7.93 4,102
2019-08-19 8.03 8.05 8.00 8.03 1,495
2019-08-16 8.04 8.04 8.01 8.01 1,100
2019-08-15 8.38 8.38 8.08 8.08 5,400
2019-08-14 8.31 8.32 8.31 8.32 1,437
2019-08-13 8.46 8.46 8.46 8.46 700
2019-08-12 8.39 8.39 8.39 8.39 116
2019-08-08 8.27 8.27 8.27 8.27 999
2019-08-07 8.31 8.31 8.23 8.23 2,240
2019-08-06 8.54 8.54 8.47 8.48 192
2019-08-05 8.50 8.57 8.50 8.51 700
2019-08-02 8.60 8.60 8.60 8.60 300
2019-08-01 8.59 8.59 8.59 8.59 600
2019-07-31 8.55 8.71 8.55 8.65 1,967
2019-07-30 8.60 8.60 8.52 8.52 3,071
2019-07-29 8.59 8.60 8.57 8.57 761
2019-07-26 8.48 8.55 8.48 8.525 5,298
2019-07-25 8.47 8.47 8.47 8.47 200
2019-07-24 8.49 8.50 8.48 8.48 203
2019-07-23 8.46 8.46 8.46 8.46 446
2019-07-22 8.48 8.48 8.48 8.48 1,200
2019-07-19 8.49 8.51 8.44 8.44 1,074
2019-07-17 8.45 8.45 8.43 8.45 4,601
2019-07-16 8.48 8.49 8.47 8.47 3,990
2019-07-15 8.46 8.46 8.44 8.44 1,200
2019-07-12 8.45 8.45 8.45 8.45 3,000
2019-07-11 8.44 8.455 8.44 8.455 546
2019-07-10 8.40 8.40 8.38 8.38 1,300

» 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.