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
2020-06-01 5.87 5.93 5.87 5.93 3,772
2020-05-29 5.81 5.89 5.80 5.83 7,742
2020-05-28 5.74 5.74 5.72 5.72 662
2020-05-27 5.82 5.82 5.73 5.77 1,491
2020-05-26 5.73 5.77 5.73 5.76 2,940
2020-05-22 5.68 5.70 5.67 5.70 2,011
2020-05-21 5.66 5.66 5.62 5.65 1,978
2020-05-20 5.60 5.61 5.57 5.57 4,369
2020-05-19 5.62 5.69 5.62 5.66 2,744
2020-05-18 5.55 5.64 5.55 5.59 9,744
2020-05-14 5.50 5.52 5.50 5.52 2,443
2020-05-13 5.62 5.66 5.59 5.60 4,797
2020-05-12 5.725 5.725 5.64 5.65 3,500
2020-05-11 5.64 5.68 5.57 5.66 15,002
2020-05-08 5.64 5.78 5.64 5.705 5,872
2020-05-07 5.58 5.60 5.54 5.58 7,265
2020-05-06 5.61 5.61 5.54 5.54 2,090
2020-05-05 5.68 5.68 5.59 5.63 9,448
2020-05-04 5.60 5.60 5.55 5.56 7,859
2020-05-01 5.64 5.70 5.52 5.52 14,486
2020-04-30 5.655 5.66 5.60 5.61 11,661
2020-04-29 5.65 5.66 5.63 5.66 4,339
2020-04-28 5.52 5.54 5.50 5.50 3,199
2020-04-27 5.585 5.585 5.585 5.585 830
2020-04-24 5.54 5.56 5.51 5.51 3,023
2020-04-23 5.615 5.615 5.57 5.57 2,588
2020-04-22 5.65 5.65 5.56 5.56 5,503
2020-04-21 5.56 5.56 5.52 5.55 7,980
2020-04-20 5.80 5.88 5.66 5.66 8,919
2020-04-17 5.91 5.91 5.85 5.88 3,005

» 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.