NYSE American - Delayed Quote • USD
abrdn Global Income Fund, Inc. (FCO)
At close: April 23 at 4:00 PM EDT
Pre-Market: 8:34 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 5.44 | 5.58 | 5.44 | 5.52 | 5.52 | 30,500 |
| Apr 22, 2024 | 0.07 Dividend | |||||
| Apr 22, 2024 | 5.45 | 5.51 | 5.41 | 5.42 | 5.42 | 70,800 |
| Apr 19, 2024 | 5.63 | 5.63 | 5.51 | 5.51 | 5.44 | 33,500 |
| Apr 18, 2024 | 5.53 | 5.55 | 5.44 | 5.50 | 5.43 | 63,100 |
| Apr 17, 2024 | 5.40 | 5.50 | 5.39 | 5.50 | 5.43 | 64,700 |
| Apr 16, 2024 | 5.39 | 5.44 | 5.31 | 5.38 | 5.31 | 56,300 |
| Apr 15, 2024 | 5.41 | 5.48 | 5.35 | 5.42 | 5.35 | 50,300 |
| Apr 12, 2024 | 5.31 | 5.35 | 5.30 | 5.33 | 5.26 | 50,400 |
| Apr 11, 2024 | 5.46 | 5.51 | 5.24 | 5.31 | 5.24 | 191,300 |
| Apr 10, 2024 | 5.55 | 5.55 | 5.47 | 5.48 | 5.41 | 63,600 |
| Apr 9, 2024 | 5.54 | 5.54 | 5.47 | 5.49 | 5.42 | 28,800 |
| Apr 8, 2024 | 5.45 | 5.50 | 5.45 | 5.48 | 5.41 | 45,700 |
| Apr 5, 2024 | 5.45 | 5.47 | 5.38 | 5.45 | 5.38 | 44,800 |
| Apr 4, 2024 | 5.48 | 5.48 | 5.43 | 5.44 | 5.37 | 31,000 |
| Apr 3, 2024 | 5.45 | 5.46 | 5.40 | 5.42 | 5.35 | 44,600 |
| Apr 2, 2024 | 5.35 | 5.47 | 5.35 | 5.44 | 5.37 | 48,000 |
| Apr 1, 2024 | 5.40 | 5.47 | 5.35 | 5.41 | 5.34 | 85,700 |
| Mar 28, 2024 | 5.42 | 5.44 | 5.37 | 5.43 | 5.36 | 59,900 |
| Mar 27, 2024 | 5.35 | 5.40 | 5.35 | 5.40 | 5.33 | 20,900 |
| Mar 26, 2024 | 5.34 | 5.36 | 5.27 | 5.35 | 5.28 | 29,200 |
| Mar 25, 2024 | 5.32 | 5.32 | 5.25 | 5.29 | 5.22 | 47,600 |
| Mar 22, 2024 | 5.35 | 5.40 | 5.29 | 5.30 | 5.23 | 50,600 |
| Mar 21, 2024 | 5.35 | 5.41 | 5.35 | 5.38 | 5.31 | 33,900 |
| Mar 20, 2024 | 0.07 Dividend | |||||
| Mar 20, 2024 | 5.33 | 5.35 | 5.28 | 5.29 | 5.22 | 52,800 |
| Mar 19, 2024 | 5.42 | 5.48 | 5.35 | 5.38 | 5.24 | 137,400 |
| Mar 18, 2024 | 5.32 | 5.42 | 5.32 | 5.39 | 5.25 | 50,200 |
| Mar 15, 2024 | 5.32 | 5.38 | 5.32 | 5.37 | 5.23 | 59,300 |
| Mar 14, 2024 | 5.41 | 5.47 | 5.28 | 5.32 | 5.18 | 123,400 |
| Mar 13, 2024 | 5.42 | 5.50 | 5.37 | 5.40 | 5.26 | 113,000 |
| Mar 12, 2024 | 5.55 | 5.55 | 5.35 | 5.38 | 5.24 | 137,700 |
| Mar 11, 2024 | 5.58 | 5.58 | 5.44 | 5.57 | 5.43 | 83,400 |
| Mar 8, 2024 | 5.54 | 5.61 | 5.50 | 5.54 | 5.40 | 86,200 |
| Mar 7, 2024 | 5.60 | 5.67 | 5.52 | 5.55 | 5.41 | 63,700 |
| Mar 6, 2024 | 5.63 | 5.67 | 5.55 | 5.58 | 5.44 | 93,000 |
| Mar 5, 2024 | 5.65 | 5.70 | 5.55 | 5.55 | 5.41 | 60,300 |
| Mar 4, 2024 | 5.60 | 5.67 | 5.56 | 5.65 | 5.51 | 70,900 |
| Mar 1, 2024 | 5.55 | 5.63 | 5.54 | 5.56 | 5.42 | 68,600 |
| Feb 29, 2024 | 5.55 | 5.61 | 5.48 | 5.58 | 5.44 | 143,500 |
| Feb 28, 2024 | 5.64 | 5.73 | 5.49 | 5.54 | 5.40 | 80,700 |
| Feb 27, 2024 | 5.71 | 5.75 | 5.60 | 5.74 | 5.59 | 50,200 |
| Feb 26, 2024 | 5.82 | 5.84 | 5.53 | 5.68 | 5.53 | 251,300 |
| Feb 23, 2024 | 5.59 | 6.13 | 5.50 | 5.82 | 5.67 | 451,000 |
| Feb 22, 2024 | 5.57 | 5.58 | 5.38 | 5.57 | 5.43 | 123,500 |
| Feb 21, 2024 | 0.07 Dividend | |||||
| Feb 21, 2024 | 5.52 | 5.56 | 5.45 | 5.46 | 5.32 | 62,900 |
| Feb 20, 2024 | 5.45 | 5.61 | 5.44 | 5.51 | 5.30 | 112,800 |
| Feb 16, 2024 | 5.42 | 5.44 | 5.35 | 5.44 | 5.23 | 52,500 |
| Feb 15, 2024 | 5.34 | 5.38 | 5.29 | 5.38 | 5.18 | 53,500 |
| Feb 14, 2024 | 5.20 | 5.32 | 5.18 | 5.30 | 5.10 | 32,300 |
| Feb 13, 2024 | 5.31 | 5.32 | 5.15 | 5.17 | 4.97 | 77,300 |
| Feb 12, 2024 | 5.22 | 5.33 | 5.20 | 5.32 | 5.12 | 57,500 |
| Feb 9, 2024 | 5.17 | 5.24 | 5.12 | 5.20 | 5.00 | 78,700 |
| Feb 8, 2024 | 5.25 | 5.28 | 5.17 | 5.18 | 4.98 | 64,900 |
| Feb 7, 2024 | 5.28 | 5.29 | 5.17 | 5.17 | 4.97 | 67,800 |
| Feb 6, 2024 | 5.26 | 5.29 | 5.19 | 5.29 | 5.09 | 47,100 |
| Feb 5, 2024 | 5.25 | 5.27 | 5.18 | 5.23 | 5.03 | 36,600 |
| Feb 2, 2024 | 5.33 | 5.33 | 5.21 | 5.25 | 5.05 | 51,700 |
| Feb 1, 2024 | 5.21 | 5.34 | 5.21 | 5.32 | 5.12 | 55,600 |
| Jan 31, 2024 | 5.19 | 5.26 | 5.17 | 5.21 | 5.01 | 68,000 |
| Jan 30, 2024 | 5.20 | 5.22 | 5.17 | 5.19 | 4.99 | 23,700 |
| Jan 29, 2024 | 5.20 | 5.26 | 5.15 | 5.19 | 4.99 | 63,400 |
| Jan 26, 2024 | 5.10 | 5.23 | 5.10 | 5.17 | 4.97 | 81,300 |
| Jan 25, 2024 | 5.16 | 5.24 | 5.09 | 5.13 | 4.94 | 61,900 |
| Jan 24, 2024 | 5.26 | 5.31 | 5.10 | 5.19 | 4.99 | 63,800 |
| Jan 23, 2024 | 0.07 Dividend | |||||
| Jan 23, 2024 | 5.37 | 5.37 | 5.18 | 5.30 | 5.10 | 60,400 |
| Jan 22, 2024 | 5.38 | 5.47 | 5.26 | 5.43 | 5.16 | 84,400 |
| Jan 19, 2024 | 5.21 | 5.42 | 5.21 | 5.32 | 5.05 | 90,200 |
| Jan 18, 2024 | 4.97 | 5.24 | 4.96 | 5.24 | 4.98 | 131,300 |
| Jan 17, 2024 | 5.07 | 5.11 | 4.73 | 4.93 | 4.68 | 222,600 |
| Jan 16, 2024 | 5.27 | 5.32 | 5.06 | 5.12 | 4.86 | 136,600 |
| Jan 12, 2024 | 5.35 | 5.47 | 5.12 | 5.19 | 4.93 | 170,700 |
| Jan 11, 2024 | 5.20 | 5.50 | 5.20 | 5.30 | 5.03 | 273,200 |
| Jan 10, 2024 | 5.32 | 5.46 | 5.00 | 5.10 | 4.84 | 301,300 |
| Jan 9, 2024 | 5.60 | 5.66 | 5.16 | 5.24 | 4.98 | 350,700 |
| Jan 8, 2024 | 6.16 | 6.23 | 5.55 | 5.66 | 5.38 | 298,900 |
| Jan 5, 2024 | 6.13 | 6.19 | 6.10 | 6.13 | 5.82 | 11,700 |
| Jan 4, 2024 | 6.02 | 6.18 | 6.02 | 6.18 | 5.87 | 39,200 |
| Jan 3, 2024 | 6.16 | 6.24 | 6.01 | 6.03 | 5.73 | 51,200 |
| Jan 2, 2024 | 6.40 | 6.47 | 6.08 | 6.16 | 5.85 | 61,000 |
| Dec 29, 2023 | 6.58 | 6.58 | 6.00 | 6.46 | 6.13 | 151,000 |
| Dec 28, 2023 | 0.07 Dividend | |||||
| Dec 28, 2023 | 6.47 | 6.58 | 6.47 | 6.58 | 6.25 | 15,900 |
| Dec 27, 2023 | 6.57 | 6.63 | 6.57 | 6.62 | 6.22 | 22,400 |
| Dec 26, 2023 | 6.53 | 6.63 | 6.46 | 6.63 | 6.23 | 36,500 |
| Dec 22, 2023 | 6.42 | 6.54 | 6.39 | 6.49 | 6.10 | 36,900 |
| Dec 21, 2023 | 6.40 | 6.45 | 6.33 | 6.40 | 6.01 | 25,000 |
| Dec 20, 2023 | 6.33 | 6.39 | 6.26 | 6.39 | 6.00 | 30,800 |
| Dec 19, 2023 | 6.20 | 6.31 | 6.11 | 6.31 | 5.93 | 29,600 |
| Dec 18, 2023 | 6.25 | 6.32 | 6.02 | 6.10 | 5.73 | 51,600 |
| Dec 15, 2023 | 6.25 | 6.30 | 6.21 | 6.22 | 5.84 | 21,700 |
| Dec 14, 2023 | 6.31 | 6.39 | 6.16 | 6.23 | 5.85 | 43,800 |
| Dec 13, 2023 | 6.34 | 6.38 | 6.30 | 6.31 | 5.93 | 19,800 |
| Dec 12, 2023 | 6.40 | 6.40 | 6.32 | 6.38 | 5.99 | 12,500 |
| Dec 11, 2023 | 6.39 | 6.40 | 6.20 | 6.40 | 6.01 | 27,700 |
| Dec 8, 2023 | 6.28 | 6.39 | 6.27 | 6.39 | 6.00 | 49,400 |
| Dec 7, 2023 | 6.19 | 6.34 | 6.13 | 6.33 | 5.95 | 53,200 |
| Dec 6, 2023 | 6.20 | 6.40 | 6.15 | 6.40 | 6.01 | 53,600 |
| Dec 5, 2023 | 6.20 | 6.28 | 6.14 | 6.24 | 5.86 | 63,700 |
| Dec 4, 2023 | 6.07 | 6.18 | 6.07 | 6.17 | 5.80 | 39,200 |
| Dec 1, 2023 | 6.16 | 6.24 | 6.10 | 6.10 | 5.73 | 47,900 |
| Nov 30, 2023 | 6.31 | 6.31 | 6.08 | 6.10 | 5.73 | 26,100 |
| Nov 29, 2023 | 6.32 | 6.36 | 6.09 | 6.09 | 5.72 | 25,400 |
| Nov 28, 2023 | 6.32 | 6.42 | 6.30 | 6.32 | 5.94 | 50,000 |
| Nov 27, 2023 | 6.25 | 6.31 | 6.25 | 6.30 | 5.92 | 13,600 |
| Nov 24, 2023 | 6.31 | 6.31 | 6.18 | 6.27 | 5.89 | 50,000 |
| Nov 22, 2023 | 6.14 | 6.19 | 6.08 | 6.08 | 5.71 | 13,500 |
| Nov 21, 2023 | 0.07 Dividend | |||||
| Nov 21, 2023 | 6.25 | 6.30 | 6.09 | 6.18 | 5.81 | 61,200 |
| Nov 20, 2023 | 6.08 | 6.35 | 6.06 | 6.25 | 5.81 | 61,100 |
| Nov 17, 2023 | 6.00 | 6.20 | 6.00 | 6.19 | 5.75 | 58,500 |
| Nov 16, 2023 | 5.91 | 5.97 | 5.89 | 5.97 | 5.55 | 56,200 |
| Nov 15, 2023 | 5.93 | 5.93 | 5.89 | 5.89 | 5.47 | 19,100 |
| Nov 14, 2023 | 5.92 | 5.94 | 5.90 | 5.91 | 5.49 | 29,600 |
| Nov 13, 2023 | 5.87 | 5.94 | 5.86 | 5.88 | 5.46 | 28,400 |
| Nov 10, 2023 | 6.09 | 6.09 | 5.86 | 5.86 | 5.44 | 47,500 |
| Nov 9, 2023 | 5.99 | 6.10 | 5.99 | 6.04 | 5.61 | 22,000 |
| Nov 8, 2023 | 6.02 | 6.11 | 6.00 | 6.00 | 5.57 | 10,400 |
| Nov 7, 2023 | 6.03 | 6.12 | 6.00 | 6.03 | 5.60 | 28,000 |
| Nov 6, 2023 | 6.03 | 6.20 | 6.00 | 6.09 | 5.66 | 63,200 |
| Nov 3, 2023 | 6.05 | 6.10 | 6.00 | 6.00 | 5.57 | 45,200 |
| Nov 2, 2023 | 6.10 | 6.12 | 6.04 | 6.04 | 5.61 | 50,300 |
| Nov 1, 2023 | 6.07 | 6.09 | 6.00 | 6.05 | 5.62 | 67,900 |
| Oct 31, 2023 | 6.06 | 6.09 | 6.00 | 6.09 | 5.66 | 53,300 |
| Oct 30, 2023 | 5.80 | 6.03 | 5.75 | 6.03 | 5.60 | 42,200 |
| Oct 27, 2023 | 5.82 | 5.82 | 5.69 | 5.80 | 5.39 | 41,200 |
| Oct 26, 2023 | 5.81 | 5.81 | 5.52 | 5.74 | 5.33 | 128,300 |
| Oct 25, 2023 | 5.85 | 5.87 | 5.75 | 5.81 | 5.40 | 64,700 |
| Oct 24, 2023 | 5.82 | 5.88 | 5.72 | 5.88 | 5.46 | 18,300 |
| Oct 23, 2023 | 0.07 Dividend | |||||
| Oct 23, 2023 | 5.72 | 5.84 | 5.70 | 5.82 | 5.41 | 45,300 |
| Oct 20, 2023 | 5.91 | 5.95 | 5.80 | 5.82 | 5.34 | 44,400 |
| Oct 19, 2023 | 5.82 | 6.03 | 5.76 | 5.89 | 5.41 | 30,500 |
| Oct 18, 2023 | 5.92 | 5.96 | 5.75 | 5.79 | 5.31 | 52,800 |
| Oct 17, 2023 | 5.87 | 6.06 | 5.87 | 5.99 | 5.50 | 57,800 |
| Oct 16, 2023 | 5.92 | 6.03 | 5.91 | 5.91 | 5.42 | 42,800 |
| Oct 13, 2023 | 5.90 | 6.00 | 5.89 | 5.96 | 5.47 | 39,400 |
| Oct 12, 2023 | 5.94 | 6.05 | 5.90 | 5.93 | 5.44 | 51,700 |
| Oct 11, 2023 | 5.91 | 6.07 | 5.88 | 6.03 | 5.54 | 51,600 |
| Oct 10, 2023 | 5.80 | 5.95 | 5.76 | 5.85 | 5.37 | 26,200 |
| Oct 9, 2023 | 5.81 | 5.90 | 5.78 | 5.80 | 5.32 | 50,300 |
| Oct 6, 2023 | 5.84 | 6.04 | 5.81 | 5.83 | 5.35 | 54,000 |
| Oct 5, 2023 | 5.88 | 6.00 | 5.82 | 5.96 | 5.47 | 13,800 |
| Oct 4, 2023 | 5.78 | 5.98 | 5.76 | 5.92 | 5.43 | 38,800 |
| Oct 3, 2023 | 5.95 | 6.01 | 5.68 | 5.75 | 5.28 | 63,800 |
| Oct 2, 2023 | 6.00 | 6.06 | 5.87 | 5.98 | 5.49 | 64,900 |
| Sep 29, 2023 | 6.05 | 6.14 | 5.95 | 5.98 | 5.49 | 30,400 |
| Sep 28, 2023 | 5.85 | 6.08 | 5.85 | 6.00 | 5.51 | 22,800 |
| Sep 27, 2023 | 5.88 | 6.10 | 5.84 | 5.92 | 5.43 | 44,200 |
| Sep 26, 2023 | 6.05 | 6.05 | 5.81 | 5.86 | 5.38 | 84,300 |
| Sep 25, 2023 | 6.02 | 6.05 | 5.93 | 6.02 | 5.53 | 48,100 |
| Sep 22, 2023 | 6.13 | 6.20 | 5.99 | 6.04 | 5.54 | 29,100 |
| Sep 21, 2023 | 0.07 Dividend | |||||
| Sep 21, 2023 | 6.08 | 6.26 | 6.06 | 6.14 | 5.64 | 42,700 |
| Sep 20, 2023 | 6.48 | 6.49 | 6.26 | 6.39 | 5.80 | 153,100 |
| Sep 19, 2023 | 6.23 | 6.48 | 6.16 | 6.47 | 5.87 | 135,300 |
| Sep 18, 2023 | 6.06 | 6.24 | 6.06 | 6.24 | 5.67 | 73,900 |
| Sep 15, 2023 | 6.02 | 6.15 | 5.97 | 6.15 | 5.58 | 59,700 |
| Sep 14, 2023 | 5.95 | 6.10 | 5.95 | 6.08 | 5.52 | 53,400 |
| Sep 13, 2023 | 5.92 | 6.11 | 5.90 | 6.08 | 5.52 | 38,900 |
| Sep 12, 2023 | 5.86 | 5.94 | 5.85 | 5.90 | 5.36 | 37,900 |
| Sep 11, 2023 | 5.98 | 5.98 | 5.83 | 5.85 | 5.31 | 45,200 |
| Sep 8, 2023 | 5.91 | 5.99 | 5.88 | 5.94 | 5.39 | 39,300 |
| Sep 7, 2023 | 6.00 | 6.04 | 5.90 | 5.93 | 5.38 | 34,900 |
| Sep 6, 2023 | 5.85 | 5.97 | 5.85 | 5.96 | 5.41 | 25,700 |
| Sep 5, 2023 | 6.06 | 6.13 | 5.85 | 5.85 | 5.31 | 35,200 |
| Sep 1, 2023 | 6.11 | 6.15 | 5.81 | 5.87 | 5.33 | 74,000 |
| Aug 31, 2023 | 6.14 | 6.15 | 6.05 | 6.15 | 5.58 | 30,100 |
| Aug 30, 2023 | 6.15 | 6.15 | 5.98 | 6.07 | 5.51 | 21,900 |
| Aug 29, 2023 | 6.01 | 6.15 | 5.95 | 6.08 | 5.52 | 64,100 |
| Aug 28, 2023 | 5.98 | 6.10 | 5.93 | 5.97 | 5.42 | 30,500 |
| Aug 25, 2023 | 6.05 | 6.14 | 5.92 | 6.03 | 5.47 | 46,800 |
| Aug 24, 2023 | 6.10 | 6.13 | 5.92 | 6.10 | 5.54 | 17,900 |
| Aug 23, 2023 | 0.07 Dividend | |||||
| Aug 23, 2023 | 6.10 | 6.24 | 6.10 | 6.16 | 5.59 | 43,100 |
| Aug 22, 2023 | 6.15 | 6.20 | 6.11 | 6.20 | 5.57 | 53,200 |
| Aug 21, 2023 | 6.00 | 6.14 | 5.95 | 6.06 | 5.44 | 55,400 |
| Aug 18, 2023 | 5.89 | 6.09 | 5.76 | 6.00 | 5.39 | 75,000 |
| Aug 17, 2023 | 6.00 | 6.00 | 5.76 | 5.85 | 5.25 | 55,000 |
| Aug 16, 2023 | 6.01 | 6.06 | 5.91 | 5.91 | 5.30 | 34,900 |
| Aug 15, 2023 | 5.96 | 6.19 | 5.96 | 6.00 | 5.39 | 40,700 |
| Aug 14, 2023 | 6.00 | 6.14 | 5.92 | 6.03 | 5.41 | 131,600 |
| Aug 11, 2023 | 5.78 | 5.78 | 5.66 | 5.76 | 5.17 | 66,200 |
| Aug 10, 2023 | 5.71 | 5.84 | 5.71 | 5.78 | 5.19 | 50,300 |
| Aug 9, 2023 | 5.90 | 5.90 | 5.73 | 5.76 | 5.17 | 40,400 |
| Aug 8, 2023 | 5.81 | 5.91 | 5.76 | 5.77 | 5.18 | 63,200 |
| Aug 7, 2023 | 6.04 | 6.09 | 5.81 | 5.86 | 5.26 | 46,900 |
| Aug 4, 2023 | 5.90 | 5.95 | 5.84 | 5.91 | 5.30 | 53,300 |
| Aug 3, 2023 | 6.00 | 6.00 | 5.88 | 5.90 | 5.30 | 45,300 |
| Aug 2, 2023 | 6.15 | 6.15 | 5.96 | 5.99 | 5.38 | 52,500 |
| Aug 1, 2023 | 6.21 | 6.22 | 6.10 | 6.15 | 5.52 | 33,900 |
| Jul 31, 2023 | 6.26 | 6.26 | 6.15 | 6.21 | 5.57 | 44,200 |
| Jul 28, 2023 | 6.24 | 6.30 | 6.14 | 6.20 | 5.57 | 46,500 |
| Jul 27, 2023 | 6.36 | 6.37 | 6.13 | 6.17 | 5.54 | 76,800 |
| Jul 26, 2023 | 6.26 | 6.41 | 6.26 | 6.33 | 5.68 | 44,400 |
| Jul 25, 2023 | 6.29 | 6.29 | 6.17 | 6.24 | 5.60 | 37,300 |
| Jul 24, 2023 | 6.35 | 6.47 | 6.25 | 6.27 | 5.63 | 68,500 |
| Jul 21, 2023 | 0.07 Dividend | |||||
| Jul 21, 2023 | 6.23 | 6.29 | 6.20 | 6.24 | 5.60 | 46,300 |
| Jul 20, 2023 | 6.21 | 6.41 | 6.20 | 6.38 | 5.66 | 108,800 |
| Jul 19, 2023 | 6.15 | 6.22 | 6.13 | 6.21 | 5.51 | 70,500 |
| Jul 18, 2023 | 6.02 | 6.15 | 6.02 | 6.08 | 5.40 | 32,200 |
| Jul 17, 2023 | 6.02 | 6.13 | 6.00 | 6.02 | 5.34 | 80,600 |
| Jul 14, 2023 | 6.11 | 6.11 | 5.97 | 5.98 | 5.31 | 49,500 |
| Jul 13, 2023 | 6.04 | 6.10 | 5.98 | 6.10 | 5.42 | 62,400 |
| Jul 12, 2023 | 6.04 | 6.04 | 5.95 | 5.97 | 5.30 | 43,900 |
| Jul 11, 2023 | 6.00 | 6.04 | 5.88 | 6.01 | 5.34 | 57,500 |
| Jul 10, 2023 | 5.70 | 5.88 | 5.68 | 5.88 | 5.22 | 64,300 |
| Jul 7, 2023 | 5.76 | 5.87 | 5.75 | 5.75 | 5.10 | 25,500 |
| Jul 6, 2023 | 5.95 | 5.97 | 5.70 | 5.76 | 5.11 | 68,700 |
| Jul 5, 2023 | 6.00 | 6.01 | 5.96 | 6.01 | 5.34 | 72,300 |
| Jul 3, 2023 | 5.96 | 6.04 | 5.96 | 6.01 | 5.34 | 19,800 |
| Jun 30, 2023 | 6.00 | 6.04 | 5.90 | 5.96 | 5.29 | 117,200 |
| Jun 29, 2023 | 5.78 | 6.00 | 5.72 | 6.00 | 5.33 | 37,000 |
| Jun 28, 2023 | 5.69 | 5.76 | 5.61 | 5.75 | 5.10 | 75,200 |
| Jun 27, 2023 | 5.59 | 5.75 | 5.57 | 5.63 | 5.00 | 46,500 |
| Jun 26, 2023 | 5.61 | 5.76 | 5.60 | 5.76 | 5.11 | 53,400 |
| Jun 23, 2023 | 5.55 | 5.71 | 5.50 | 5.62 | 4.99 | 37,500 |
| Jun 22, 2023 | 0.07 Dividend | |||||
| Jun 22, 2023 | 5.65 | 5.65 | 5.50 | 5.61 | 4.98 | 33,000 |
| Jun 21, 2023 | 5.65 | 5.74 | 5.65 | 5.69 | 4.99 | 69,900 |
| Jun 20, 2023 | 5.64 | 5.68 | 5.53 | 5.66 | 4.96 | 65,200 |
| Jun 16, 2023 | 5.46 | 5.60 | 5.43 | 5.60 | 4.91 | 87,300 |
| Jun 15, 2023 | 5.42 | 5.49 | 5.40 | 5.47 | 4.80 | 34,400 |
| Jun 14, 2023 | 5.36 | 5.44 | 5.36 | 5.43 | 4.76 | 52,100 |
| Jun 13, 2023 | 5.36 | 5.45 | 5.31 | 5.36 | 4.70 | 76,200 |
| Jun 12, 2023 | 5.50 | 5.52 | 5.35 | 5.36 | 4.70 | 62,100 |
| Jun 9, 2023 | 5.45 | 5.50 | 5.41 | 5.42 | 4.75 | 52,000 |
| Jun 8, 2023 | 5.46 | 5.46 | 5.40 | 5.43 | 4.76 | 41,600 |
| Jun 7, 2023 | 5.44 | 5.51 | 5.41 | 5.44 | 4.77 | 82,100 |
| Jun 6, 2023 | 5.40 | 5.40 | 5.35 | 5.37 | 4.71 | 36,100 |
| Jun 5, 2023 | 5.36 | 5.37 | 5.31 | 5.32 | 4.66 | 32,900 |
| Jun 2, 2023 | 5.30 | 5.35 | 5.27 | 5.33 | 4.67 | 90,300 |
| Jun 1, 2023 | 5.30 | 5.36 | 5.26 | 5.28 | 4.63 | 62,000 |
| May 31, 2023 | 5.16 | 5.31 | 5.16 | 5.27 | 4.62 | 78,100 |
| May 30, 2023 | 5.32 | 5.33 | 5.23 | 5.28 | 4.63 | 47,600 |
| May 26, 2023 | 5.19 | 5.27 | 5.19 | 5.22 | 4.58 | 70,100 |
| May 25, 2023 | 5.28 | 5.28 | 5.17 | 5.18 | 4.54 | 65,600 |
| May 24, 2023 | 5.30 | 5.30 | 5.15 | 5.20 | 4.56 | 67,100 |
| May 23, 2023 | 5.15 | 5.31 | 5.14 | 5.26 | 4.61 | 153,100 |
| May 22, 2023 | 5.11 | 5.20 | 5.10 | 5.15 | 4.52 | 59,800 |
| May 19, 2023 | 5.12 | 5.20 | 5.11 | 5.12 | 4.49 | 88,500 |
| May 18, 2023 | 0.07 Dividend | |||||
| May 18, 2023 | 5.16 | 5.19 | 5.11 | 5.15 | 4.52 | 59,000 |
| May 17, 2023 | 5.18 | 5.21 | 5.12 | 5.19 | 4.49 | 73,200 |
| May 16, 2023 | 5.17 | 5.28 | 5.12 | 5.18 | 4.48 | 166,100 |
| May 15, 2023 | 5.08 | 5.16 | 5.02 | 5.16 | 4.46 | 113,900 |
| May 12, 2023 | 5.05 | 5.09 | 5.05 | 5.07 | 4.39 | 66,500 |
| May 11, 2023 | 5.02 | 5.07 | 5.01 | 5.06 | 4.38 | 71,600 |
| May 10, 2023 | 5.02 | 5.04 | 5.01 | 5.01 | 4.33 | 20,800 |
| May 9, 2023 | 5.00 | 5.09 | 4.98 | 5.01 | 4.33 | 79,300 |
| May 8, 2023 | 5.09 | 5.09 | 5.00 | 5.01 | 4.33 | 51,800 |
| May 5, 2023 | 5.02 | 5.05 | 5.01 | 5.04 | 4.36 | 47,800 |
| May 4, 2023 | 5.01 | 5.03 | 5.00 | 5.02 | 4.34 | 49,200 |
| May 3, 2023 | 5.02 | 5.05 | 5.00 | 5.01 | 4.33 | 50,400 |
| May 2, 2023 | 5.08 | 5.09 | 5.00 | 5.01 | 4.33 | 63,800 |
| May 1, 2023 | 5.09 | 5.09 | 5.05 | 5.06 | 4.38 | 59,400 |
| Apr 28, 2023 | 5.09 | 5.09 | 5.01 | 5.07 | 4.39 | 66,200 |
| Apr 27, 2023 | 5.05 | 5.05 | 5.00 | 5.04 | 4.36 | 49,800 |
| Apr 26, 2023 | 5.06 | 5.06 | 5.00 | 5.00 | 4.33 | 46,900 |
| Apr 25, 2023 | 5.05 | 5.09 | 5.02 | 5.04 | 4.36 | 47,100 |
| Apr 24, 2023 | 5.12 | 5.12 | 5.03 | 5.07 | 4.39 | 49,300 |
Related Tickers
ACP Abrdn Income Credit Strategies Fund
6.58
+0.15%
FTF Franklin Limited Duration Income Trust
6.20
+0.81%
FAX Abrdn Asia-Pacific Income Fund Inc
2.5800
0.00%
DHF BNY Mellon High Yield Strategies Fund
2.3300
+0.43%
IAF Abrdn Australia Equity Fund Inc
4.2810
+1.69%
AEF Abrdn Emerging Markets Equity Income Fund Inc
4.9450
+0.92%
FAM First Trust/Abrdn Global Opportunity Income Fund
6.41
0.00%
ETB Eaton Vance Tax-Managed Buy-Write Income Fund
13.22
+1.15%
AGD abrdn Global Dynamic Dividend
9.36
+1.19%
GLQ Clough Global Equity Fund
6.24
+0.97%