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
2018-09-20 8.45 8.74 8.45 8.465 358
2018-09-19 8.40 8.40 8.40 8.40 710
2018-09-18 8.23 8.26 8.23 8.26 705
2018-09-17 8.43 8.43 8.34 8.35 600
2018-09-14 8.38 8.39 8.34 8.38 2,184
2018-09-11 8.04 8.09 8.04 8.09 200
2018-08-31 8.19 8.19 8.19 8.19 100
2018-08-30 8.25 8.25 8.22 8.22 1,690
2018-08-29 8.37 8.37 8.31 8.31 4,620
2018-08-28 8.165 8.215 8.165 8.18 3,282
2018-08-27 8.11 8.14 8.11 8.14 754
2018-08-24 8.14 8.14 8.12 8.12 40
2018-08-23 8.10 8.10 8.04 8.04 200
2018-08-21 8.06 8.07 8.06 8.06 3,450
2018-08-20 7.98 7.98 7.98 7.98 100
2018-08-17 8.00 8.00 8.00 8.00 781
2018-08-15 8.02 8.02 8.02 8.02 200
2018-08-13 7.91 7.91 7.91 7.91 447
2018-08-09 8.09 8.09 8.09 8.09 999
2018-08-08 8.10 8.10 8.10 8.10 1,125
2018-08-07 8.09 8.13 8.09 8.13 306
2018-08-02 8.09 8.10 8.09 8.10 580
2018-08-01 8.11 8.11 8.11 8.11 239
2018-07-31 8.09 8.09 8.09 8.09 100
2018-07-30 8.15 8.15 8.00 8.00 806
2018-07-27 8.12 8.12 8.12 8.12 1,300
2018-07-26 8.10 8.10 8.10 8.10 300
2018-07-25 8.07 8.10 8.07 8.085 836
2018-07-23 8.04 8.04 8.04 8.04 388
2018-07-20 7.94 7.94 7.94 7.94 430

» 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.