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 )

3.750 +0.120 (+3.31%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2023 3.548 3.626 3.522 3.591 351,594 +0.10(+3.00%)
Mar 30, 2023 3.469 3.513 3.461 3.487 201,456 +0.04(+1.27%)
Mar 29, 2023 3.391 3.443 3.382 3.443 210,391 +0.10(+2.86%)
Mar 28, 2023 3.373 3.398 3.338 3.347 168,746 -0.03(-1.03%)
Mar 27, 2023 3.330 3.391 3.312 3.382 282,124 +0.10(+2.92%)
Mar 24, 2023 3.295 3.317 3.277 3.286 240,385 +0.00(+0.00%)
Mar 23, 2023 3.321 3.360 3.277 3.286 366,347 -0.02(-0.53%)
Mar 22, 2023 3.355 3.381 3.295 3.304 385,043 -0.04(-1.29%)
Mar 21, 2023 3.381 3.390 3.322 3.347 279,251 +0.01(+0.26%)
Mar 20, 2023 3.312 3.364 3.312 3.338 246,711 +0.03(+0.78%)
Mar 17, 2023 3.364 3.364 3.297 3.312 379,725 -0.05(-1.54%)
Mar 16, 2023 3.364 3.394 3.329 3.364 406,119 -0.01(-0.26%)
Mar 15, 2023 3.347 3.390 3.338 3.373 407,963 -0.03(-0.76%)
Mar 14, 2023 3.442 3.459 3.364 3.398 519,278 +0.03(+1.03%)
Mar 13, 2023 3.364 3.433 3.338 3.364 842,922 -0.03(-1.02%)
Mar 10, 2023 3.528 3.528 3.390 3.398 502,438 -0.13(-3.67%)
Mar 09, 2023 3.649 3.649 3.519 3.528 257,933 -0.11(-3.08%)
Mar 08, 2023 3.683 3.683 3.584 3.640 477,736 +0.00(+0.00%)
Mar 07, 2023 3.718 3.726 3.631 3.640 427,401 -0.09(-2.31%)
Mar 06, 2023 3.666 3.726 3.666 3.726 306,991 +0.07(+1.89%)
Mar 03, 2023 3.666 3.675 3.631 3.657 256,207 +0.02(+0.47%)
Mar 02, 2023 3.554 3.640 3.536 3.640 504,444 +0.08(+2.18%)
Mar 01, 2023 3.614 3.623 3.528 3.562 464,016 -0.07(-1.90%)
Feb 28, 2023 3.623 3.640 3.597 3.631 476,804 +0.03(+0.96%)
Feb 27, 2023 3.606 3.627 3.562 3.597 364,828 +0.01(+0.24%)
Feb 24, 2023 3.606 3.618 3.562 3.588 393,763 -0.03(-0.95%)
Feb 23, 2023 3.649 3.675 3.614 3.623 248,582 +0.01(+0.24%)
Feb 22, 2023 3.649 3.696 3.606 3.614 293,360 -0.04(-1.18%)
Feb 21, 2023 3.744 3.744 3.640 3.657 328,349 -0.11(-2.97%)
Feb 17, 2023 3.761 3.778 3.718 3.769 176,427 +0.00(+0.00%)
Feb 16, 2023 3.778 3.812 3.743 3.769 254,710 -0.03(-0.90%)
Feb 15, 2023 3.795 3.829 3.769 3.804 213,001 -0.01(-0.22%)
Feb 14, 2023 3.829 3.842 3.786 3.812 281,432 -0.02(-0.45%)
Feb 13, 2023 3.769 3.838 3.769 3.829 283,263 +0.07(+1.82%)
Feb 10, 2023 3.718 3.761 3.692 3.761 285,466 +0.04(+1.15%)
Feb 09, 2023 3.812 3.812 3.710 3.718 395,179 -0.05(-1.36%)
Feb 08, 2023 3.769 3.808 3.761 3.769 205,072 -0.03(-0.68%)
Feb 07, 2023 3.761 3.795 3.734 3.795 214,563 +0.03(+0.68%)
Feb 06, 2023 3.778 3.784 3.735 3.769 292,620 -0.05(-1.34%)
Feb 03, 2023 3.872 3.872 3.786 3.821 422,322 -0.09(-2.19%)
Feb 02, 2023 3.855 3.957 3.855 3.906 711,878 +0.08(+2.01%)
Feb 01, 2023 3.795 3.859 3.761 3.829 610,120 +0.02(+0.45%)
Jan 31, 2023 3.769 3.812 3.727 3.812 274,494 +0.06(+1.59%)
Jan 30, 2023 3.769 3.769 3.735 3.752 348,870 -0.03(-0.90%)
Jan 27, 2023 3.735 3.795 3.715 3.786 440,874 +0.04(+1.14%)
Jan 26, 2023 3.718 3.744 3.688 3.744 437,965 +0.04(+1.15%)
Jan 25, 2023 3.675 3.701 3.645 3.701 225,848 +0.01(+0.23%)
Jan 24, 2023 3.692 3.705 3.633 3.692 392,252 +0.02(+0.47%)
Jan 23, 2023 3.658 3.692 3.628 3.675 361,770 +0.02(+0.47%)
Jan 20, 2023 3.641 3.675 3.586 3.658 439,301 +0.04(+1.17%)
Jan 19, 2023 3.641 3.641 3.592 3.616 383,052 -0.03(-0.70%)
Jan 18, 2023 3.726 3.726 3.633 3.641 603,708 -0.03(-0.92%)
Jan 17, 2023 3.650 3.684 3.641 3.675 653,926 +0.05(+1.40%)
Jan 13, 2023 3.616 3.650 3.599 3.624 445,301 -0.03(-0.70%)
Jan 12, 2023 3.624 3.650 3.582 3.650 270,929 +0.07(+1.89%)
Jan 11, 2023 3.514 3.591 3.514 3.582 589,579 +0.10(+2.92%)
Jan 10, 2023 3.489 3.497 3.430 3.480 318,850 +0.00(+0.00%)
Jan 09, 2023 3.463 3.510 3.446 3.480 315,866 +0.04(+1.23%)
Jan 06, 2023 3.404 3.438 3.370 3.438 487,738 +0.08(+2.27%)
Jan 05, 2023 3.438 3.438 3.336 3.362 733,655 -0.08(-2.22%)
Jan 04, 2023 3.421 3.480 3.413 3.438 388,580 +0.03(+0.99%)
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.