Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Global Premier Properties Fund (NY: AWP )

3.880 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 3.649 3.683 3.590 3.675 827,967 +0.04(+1.17%)
Nov 29, 2022 3.581 3.649 3.573 3.632 592,086 +0.03(+0.94%)
Nov 28, 2022 3.675 3.717 3.598 3.598 530,058 -0.08(-2.07%)
Nov 25, 2022 3.615 3.683 3.615 3.675 243,689 +0.06(+1.64%)
Nov 23, 2022 3.632 3.658 3.609 3.615 406,265 -0.02(-0.47%)
Nov 22, 2022 3.598 3.641 3.565 3.632 361,643 +0.04(+1.18%)
Nov 21, 2022 3.565 3.609 3.556 3.590 263,645 +0.03(+0.95%)
Nov 18, 2022 3.539 3.581 3.539 3.556 321,020 +0.02(+0.47%)
Nov 17, 2022 3.472 3.539 3.413 3.539 440,554 +0.03(+0.96%)
Nov 16, 2022 3.564 3.577 3.481 3.506 361,329 -0.06(-1.65%)
Nov 15, 2022 3.523 3.598 3.523 3.564 775,598 +0.08(+2.41%)
Nov 14, 2022 3.581 3.581 3.481 3.481 439,519 -0.12(-3.26%)
Nov 11, 2022 3.564 3.648 3.556 3.598 374,668 +0.04(+1.18%)
Nov 10, 2022 3.489 3.590 3.489 3.556 477,589 +0.20(+6.00%)
Nov 09, 2022 3.372 3.397 3.338 3.355 212,102 -0.02(-0.50%)
Nov 08, 2022 3.372 3.422 3.346 3.372 548,564 +0.02(+0.50%)
Nov 07, 2022 3.355 3.397 3.296 3.355 329,859 +0.03(+1.01%)
Nov 04, 2022 3.279 3.351 3.258 3.321 345,471 +0.06(+1.80%)
Nov 03, 2022 3.254 3.292 3.183 3.263 326,891 -0.03(-0.77%)
Nov 02, 2022 3.388 3.388 3.275 3.288 672,155 -0.10(-2.97%)
Nov 01, 2022 3.388 3.397 3.355 3.388 533,937 +0.06(+1.76%)
Oct 31, 2022 3.346 3.346 3.296 3.330 536,822 +0.03(+0.76%)
Oct 28, 2022 3.246 3.313 3.187 3.304 346,512 +0.07(+2.07%)
Oct 27, 2022 3.212 3.279 3.212 3.237 290,885 +0.03(+0.78%)
Oct 26, 2022 3.237 3.271 3.204 3.212 449,432 -0.02(-0.52%)
Oct 25, 2022 3.120 3.229 3.103 3.229 500,763 +0.13(+4.34%)
Oct 24, 2022 3.095 3.112 3.070 3.095 853,854 +0.03(+1.10%)
Oct 21, 2022 3.078 3.091 3.015 3.061 334,468 -0.01(-0.27%)
Oct 20, 2022 3.078 3.115 3.045 3.070 866,170 +0.02(+0.54%)
Oct 19, 2022 3.128 3.136 3.041 3.053 653,356 -0.12(-3.66%)
Oct 18, 2022 3.194 3.244 3.140 3.169 781,662 +0.05(+1.60%)
Oct 17, 2022 3.095 3.144 3.078 3.119 679,275 +0.09(+3.01%)
Oct 14, 2022 3.095 3.150 3.028 3.028 659,971 -0.06(-1.88%)
Oct 13, 2022 3.003 3.090 2.912 3.086 907,295 +0.02(+0.54%)
Oct 12, 2022 3.103 3.103 3.053 3.070 383,026 -0.03(-1.07%)
Oct 11, 2022 3.061 3.119 3.030 3.103 731,660 +0.03(+1.08%)
Oct 10, 2022 3.111 3.111 3.032 3.070 375,992 -0.02(-0.80%)
Oct 07, 2022 3.144 3.148 3.054 3.095 514,269 -0.08(-2.61%)
Oct 06, 2022 3.219 3.252 3.161 3.177 405,857 -0.06(-1.80%)
Oct 05, 2022 3.277 3.277 3.177 3.236 325,359 -0.07(-2.01%)
Oct 04, 2022 3.302 3.343 3.285 3.302 646,360 +0.09(+2.84%)
Oct 03, 2022 3.219 3.227 3.186 3.211 1,285,168 +0.04(+1.31%)
Sep 30, 2022 3.128 3.211 3.128 3.169 777,998 +0.07(+2.14%)
Sep 29, 2022 3.186 3.186 3.078 3.103 623,446 -0.11(-3.36%)
Sep 28, 2022 3.136 3.219 3.124 3.211 856,220 +0.10(+3.20%)
Sep 27, 2022 3.219 3.227 3.111 3.111 552,390 -0.08(-2.60%)
Sep 26, 2022 3.343 3.351 3.140 3.194 981,505 -0.17(-5.17%)
Sep 23, 2022 3.468 3.473 3.360 3.368 668,553 -0.15(-4.25%)
Sep 22, 2022 3.584 3.609 3.489 3.518 389,208 -0.08(-2.30%)
Sep 21, 2022 3.707 3.707 3.601 3.601 383,108 -0.08(-2.23%)
Sep 20, 2022 3.781 3.781 3.683 3.683 514,821 -0.12(-3.03%)
Sep 19, 2022 3.839 3.872 3.790 3.798 439,109 -0.04(-1.07%)
Sep 16, 2022 3.855 3.880 3.806 3.839 683,355 -0.04(-1.06%)
Sep 15, 2022 3.913 3.966 3.872 3.880 179,081 -0.04(-1.05%)
Sep 14, 2022 4.003 4.003 3.905 3.921 326,619 -0.08(-2.05%)
Sep 13, 2022 4.028 4.028 3.971 4.003 365,187 -0.07(-1.81%)
Sep 12, 2022 4.086 4.127 4.077 4.077 504,034 +0.02(+0.61%)
Sep 09, 2022 4.053 4.086 4.045 4.053 260,088 +0.02(+0.41%)
Sep 08, 2022 4.028 4.053 3.995 4.036 327,697 -0.01(-0.20%)
Sep 07, 2022 3.987 4.045 3.979 4.045 262,583 +0.06(+1.44%)
Sep 06, 2022 3.995 4.020 3.962 3.987 403,287 +0.01(+0.21%)
Sep 02, 2022 4.045 4.066 3.971 3.979 217,707 -0.07(-1.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.