5 DAY PERFORMANCE
+13.64%
1 MONTH PERFORMANCE
-3.85%
3 MONTH PERFORMANCE
-3.23%
6 MONTH PERFORMANCE
+0.33%
YEAR-TO-DATE PERFORMANCE
+2.39%
1 YEAR PERFORMANCE
-50.41%
abrdn Global Income Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.58 | $2.58 (-0.19%) | $2.60 | $2.51 | 187.74 K | $34.63 M |
| 05/05/2026 | $2.59 | $2.57 (-0.77%) | $2.64 | $2.54 | 87.98 K | $34.63 M |
| 05/04/2026 | $2.64 | $2.62 (-0.76%) | $2.65 | $2.54 | 143.61 K | $35.30 M |
| 05/01/2026 | $2.61 | $2.64 (1.15%) | $2.66 | $2.59 | 131.23 K | $35.57 M |
| 04/30/2026 | $2.59 | $2.61 (0.77%) | $2.66 | $2.56 | 168.20 K | $35.17 M |
| 04/29/2026 | $2.66 | $2.56 (-3.76%) | $2.69 | $2.53 | 486.30 K | $34.50 M |
| 04/28/2026 | $2.70 | $2.67 (-1.11%) | $2.73 | $2.66 | 79.80 K | $35.98 M |
| 04/27/2026 | $2.68 | $2.71 (1.12%) | $2.78 | $2.66 | 186.55 K | $36.52 M |
| 04/24/2026 | $2.75 | $2.69 (-2.18%) | $2.75 | $2.63 | 283.60 K | $36.25 M |
| 04/23/2026 | $2.80 | $2.73 (-2.5%) | $2.83 | $2.73 | 284.60 K | $36.79 M |
| 04/22/2026 | $2.77 | $2.84 (2.53%) | $2.90 | $2.77 | 237.52 K | $38.27 M |
| 04/21/2026 | $2.85 | $2.81 (-1.4%) | $2.95 | $2.81 | 180.92 K | $37.87 M |
| 04/20/2026 | $2.87 | $2.85 (-0.7%) | $2.87 | $2.81 | 197.69 K | $38.40 M |
| 04/17/2026 | $2.82 | $2.85 (1.06%) | $2.91 | $2.82 | 178.58 K | $38.40 M |
| 04/16/2026 | $2.81 | $2.81 (0%) | $2.86 | $2.80 | 148.40 K | $37.87 M |
| 04/15/2026 | $2.82 | $2.82 (0%) | $2.86 | $2.81 | 256.11 K | $38.00 M |
| 04/14/2026 | $2.94 | $2.83 (-3.74%) | $2.94 | $2.81 | 623.20 K | $38.13 M |
| 04/13/2026 | $3.06 | $3.14 (2.61%) | $3.22 | $3.06 | 169.59 K | $42.31 M |
| 04/10/2026 | $3.03 | $3.04 (0.33%) | $3.07 | $3.03 | 92.40 K | $40.96 M |
| 04/09/2026 | $3.03 | $3.04 (0.33%) | $3.09 | $3.03 | 98.25 K | $40.96 M |
| 04/08/2026 | $3.11 | $3.07 (-1.29%) | $3.13 | $3.05 | 146.20 K | $41.37 M |
| 04/07/2026 | $3.14 | $3.09 (-1.59%) | $3.14 | $3.09 | 74.53 K | $41.64 M |
| 04/06/2026 | $3.18 | $3.12 (-1.89%) | $3.18 | $3.11 | 115.73 K | $42.04 M |
| 04/02/2026 | $3.11 | $3.19 (2.57%) | $3.19 | $3.05 | 130.10 K | $42.99 M |
| 04/01/2026 | $3.20 | $3.20 (0%) | $3.26 | $3.13 | 127.92 K | $43.12 M |
| 03/31/2026 | $3.06 | $3.15 (2.94%) | $3.18 | $3.06 | 146.54 K | $42.45 M |
| 03/30/2026 | $3.12 | $3.06 (-1.92%) | $3.12 | $2.95 | 277.80 K | $41.23 M |
| 03/27/2026 | $3.11 | $3.11 (0%) | $3.11 | $3.04 | 31.91 K | $41.91 M |
| 03/26/2026 | $3.02 | $3.10 (2.65%) | $3.19 | $3.02 | 71.95 K | $41.77 M |
| 03/25/2026 | $3.03 | $3.01 (-0.66%) | $3.10 | $2.99 | 91.80 K | $40.56 M |
| 03/24/2026 | $3.14 | $3.02 (-3.82%) | $3.20 | $2.93 | 284.24 K | $40.69 M |
| 03/23/2026 | $3.35 | $3.23 (-3.58%) | $3.35 | $3.20 | 309.85 K | $43.52 M |
| 03/20/2026 | $3.33 | $3.22 (-3.3%) | $3.34 | $3.21 | 138.60 K | $43.39 M |
| 03/19/2026 | $3.34 | $3.33 (-0.3%) | $3.34 | $3.29 | 81.47 K | $44.87 M |
| 03/18/2026 | $3.21 | $3.32 (3.43%) | $3.34 | $3.21 | 203.74 K | $44.74 M |
| 03/17/2026 | $3.25 | $3.21 (-1.23%) | $3.27 | $3.15 | 222.55 K | $43.26 M |
| 03/16/2026 | $3.10 | $3.17 (2.26%) | $3.17 | $3.07 | 72.63 K | $42.72 M |
| 03/13/2026 | $3.08 | $3.10 (0.65%) | $3.11 | $3.06 | 97.73 K | $41.77 M |
| 03/12/2026 | $3.03 | $3.07 (1.32%) | $3.08 | $3.02 | 122.20 K | $41.37 M |
| 03/11/2026 | $3.05 | $3.05 (0%) | $3.05 | $2.98 | 88.18 K | $41.10 M |
| 03/10/2026 | $3.02 | $3.03 (0.33%) | $3.05 | $3.00 | 105.10 K | $40.83 M |
| 03/09/2026 | $3.03 | $3.00 (-0.99%) | $3.03 | $2.98 | 75.70 K | $40.43 M |
| 03/06/2026 | $2.98 | $3.04 (2.01%) | $3.05 | $2.98 | 92.16 K | $40.96 M |
| 03/05/2026 | $3.01 | $3.00 (-0.33%) | $3.04 | $3.00 | 89.15 K | $40.43 M |
| 03/04/2026 | $3.01 | $3.06 (1.66%) | $3.09 | $3.00 | 159.72 K | $41.23 M |
| 03/03/2026 | $3.05 | $3.01 (-1.31%) | $3.05 | $2.95 | 307.10 K | $40.56 M |
| 03/02/2026 | $3.20 | $3.04 (-5%) | $3.23 | $3.00 | 393.72 K | $40.96 M |
| 02/27/2026 | $3.27 | $3.27 (0%) | $3.27 | $3.23 | 139.34 K | $44.06 M |
| 02/26/2026 | $3.21 | $3.26 (1.56%) | $3.27 | $3.21 | 127.78 K | $43.93 M |
| 02/25/2026 | $3.21 | $3.21 (0%) | $3.25 | $3.15 | 64.10 K | $43.26 M |
| 02/24/2026 | $3.27 | $3.20 (-2.14%) | $3.30 | $3.20 | 87.18 K | $43.12 M |
| 02/23/2026 | $3.31 | $3.29 (-0.6%) | $3.36 | $3.25 | 66.38 K | $44.33 M |
| 02/20/2026 | $3.34 | $3.31 (-0.9%) | $3.38 | $3.25 | 101.95 K | $44.60 M |
| 02/19/2026 | $3.38 | $3.44 (1.78%) | $3.58 | $3.38 | 372.13 K | $46.35 M |
| 02/18/2026 | $3.24 | $3.40 (4.94%) | $3.40 | $3.24 | 537.76 K | $45.82 M |
| 02/17/2026 | $3.12 | $3.24 (3.85%) | $3.24 | $3.12 | 196.03 K | $43.66 M |
| 02/13/2026 | $3.06 | $3.09 (0.98%) | $3.14 | $3.06 | 116.00 K | $41.64 M |
| 02/12/2026 | $3.10 | $3.08 (-0.65%) | $3.10 | $3.05 | 120.86 K | $41.50 M |
| 02/11/2026 | $3.09 | $3.08 (-0.32%) | $3.09 | $3.06 | 85.10 K | $41.50 M |
| 02/10/2026 | $3.08 | $3.07 (-0.32%) | $3.10 | $3.04 | 75.94 K | $41.37 M |
| 02/09/2026 | $3.12 | $3.10 (-0.64%) | $3.12 | $3.08 | 74.40 K | $41.77 M |
| 02/06/2026 | $3.08 | $3.10 (0.65%) | $3.10 | $3.05 | 55.00 K | $41.77 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
