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 )

3.730 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Feb 28, 2019 3.387 3.405 3.381 3.381 391,036 +0.00(+0.00%)
Feb 27, 2019 3.405 3.411 3.375 3.381 430,954 -0.04(-1.05%)
Feb 26, 2019 3.423 3.426 3.399 3.417 487,380 -0.01(-0.17%)
Feb 25, 2019 3.441 3.441 3.423 3.423 519,460 -0.02(-0.52%)
Feb 22, 2019 3.411 3.446 3.411 3.441 308,681 +0.04(+1.23%)
Feb 21, 2019 3.411 3.435 3.393 3.399 351,741 -0.02(-0.53%)
Feb 20, 2019 3.476 3.476 3.411 3.417 634,779 -0.02(-0.70%)
Feb 19, 2019 3.399 3.458 3.399 3.441 837,966 +0.04(+1.05%)
Feb 15, 2019 3.399 3.411 3.393 3.405 358,062 +0.00(+0.00%)
Feb 14, 2019 3.393 3.405 3.375 3.405 259,074 +0.01(+0.35%)
Feb 13, 2019 3.417 3.417 3.387 3.393 332,824 -0.01(-0.17%)
Feb 12, 2019 3.417 3.417 3.393 3.399 332,716 -0.01(-0.35%)
Feb 11, 2019 3.375 3.411 3.375 3.411 310,746 +0.05(+1.59%)
Feb 08, 2019 3.387 3.387 3.352 3.357 477,753 -0.02(-0.70%)
Feb 07, 2019 3.405 3.411 3.369 3.381 435,608 -0.03(-0.87%)
Feb 06, 2019 3.387 3.417 3.381 3.411 328,105 +0.02(+0.70%)
Feb 05, 2019 3.399 3.405 3.375 3.387 289,774 -0.01(-0.18%)
Feb 04, 2019 3.411 3.429 3.369 3.393 550,914 -0.03(-0.87%)
Feb 01, 2019 3.423 3.435 3.399 3.423 430,551 +0.01(+0.17%)
Jan 31, 2019 3.405 3.429 3.387 3.417 546,174 +0.03(+0.88%)
Jan 30, 2019 3.357 3.393 3.352 3.387 469,199 +0.04(+1.06%)
Jan 29, 2019 3.304 3.352 3.298 3.352 489,614 +0.05(+1.62%)
Jan 28, 2019 3.239 3.298 3.233 3.298 627,778 +0.06(+1.83%)
Jan 25, 2019 3.245 3.251 3.227 3.239 488,542 +0.00(+0.00%)
Jan 24, 2019 3.245 3.257 3.233 3.239 395,774 +0.01(+0.37%)
Jan 23, 2019 3.215 3.251 3.215 3.227 535,685 +0.01(+0.37%)
Jan 22, 2019 3.233 3.239 3.203 3.215 423,597 -0.02(-0.55%)
Jan 18, 2019 3.233 3.245 3.227 3.233 608,710 +0.01(+0.18%)
Jan 17, 2019 3.233 3.239 3.221 3.227 332,985 -0.01(-0.36%)
Jan 16, 2019 3.221 3.239 3.215 3.239 355,668 +0.02(+0.55%)
Jan 15, 2019 3.209 3.233 3.198 3.221 632,862 +0.01(+0.37%)
Jan 14, 2019 3.204 3.221 3.198 3.209 345,807 +0.00(+0.00%)
Jan 11, 2019 3.204 3.221 3.198 3.209 655,154 +0.01(+0.37%)
Jan 10, 2019 3.162 3.204 3.156 3.198 490,714 +0.04(+1.11%)
Jan 09, 2019 3.145 3.168 3.133 3.162 629,215 +0.05(+1.70%)
Jan 08, 2019 3.086 3.115 3.086 3.109 536,445 +0.05(+1.54%)
Jan 07, 2019 2.992 3.077 2.992 3.062 548,529 +0.09(+2.96%)
Jan 04, 2019 2.974 2.992 2.957 2.974 740,727 +0.04(+1.40%)
Jan 03, 2019 2.921 2.951 2.915 2.933 577,973 -0.01(-0.20%)
Jan 02, 2019 2.910 2.939 2.886 2.939 480,993 +0.01(+0.40%)
Dec 31, 2018 2.927 2.945 2.898 2.927 1,140,182 +0.00(+0.00%)
Dec 28, 2018 2.898 2.933 2.892 2.927 1,270,669 +0.04(+1.22%)
Dec 27, 2018 2.904 2.909 2.857 2.892 1,771,966 -0.03(-1.19%)
Dec 26, 2018 2.886 2.933 2.880 2.927 679,498 +0.04(+1.41%)
Dec 24, 2018 2.851 2.892 2.840 2.886 496,660 +0.03(+1.02%)
Dec 21, 2018 2.933 2.950 2.857 2.857 873,881 -0.08(-2.58%)
Dec 20, 2018 3.026 3.026 2.875 2.933 1,083,403 -0.09(-2.89%)
Dec 19, 2018 3.061 3.061 2.997 3.020 655,001 -0.02(-0.76%)
Dec 18, 2018 3.032 3.067 3.003 3.043 1,453,829 +0.02(+0.58%)
Dec 17, 2018 3.125 3.136 3.026 3.026 1,346,574 -0.12(-3.70%)
Dec 14, 2018 3.136 3.148 3.119 3.142 566,948 +0.00(+0.00%)
Dec 13, 2018 3.131 3.160 3.125 3.142 456,337 -0.01(-0.18%)
Dec 12, 2018 3.171 3.183 3.148 3.148 602,852 +0.00(+0.00%)
Dec 11, 2018 3.195 3.195 3.139 3.148 729,241 -0.01(-0.18%)
Dec 10, 2018 3.212 3.212 3.142 3.154 517,963 -0.08(-2.34%)
Dec 07, 2018 3.218 3.241 3.209 3.229 458,164 +0.00(+0.00%)
Dec 06, 2018 3.125 3.229 3.125 3.229 903,862 +0.05(+1.46%)
Dec 04, 2018 3.235 3.238 3.171 3.183 1,010,505 -0.05(-1.62%)
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.