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 (%)
Apr 29, 2022 4.753 4.761 4.577 4.577 585,458 -0.18(-3.69%)
Apr 28, 2022 4.729 4.764 4.657 4.753 274,884 +0.08(+1.70%)
Apr 27, 2022 4.721 4.737 4.665 4.673 382,495 -0.04(-0.84%)
Apr 26, 2022 4.776 4.784 4.697 4.713 353,014 -0.08(-1.66%)
Apr 25, 2022 4.761 4.792 4.691 4.792 970,835 +0.03(+0.67%)
Apr 22, 2022 4.832 4.832 4.745 4.761 443,302 -0.10(-1.97%)
Apr 21, 2022 4.920 4.920 4.824 4.856 484,506 -0.02(-0.49%)
Apr 20, 2022 4.840 4.880 4.820 4.880 520,268 +0.07(+1.48%)
Apr 19, 2022 4.730 4.817 4.730 4.809 472,386 +0.08(+1.67%)
Apr 18, 2022 4.745 4.761 4.706 4.730 354,272 -0.01(-0.17%)
Apr 14, 2022 4.761 4.785 4.730 4.738 560,685 -0.01(-0.17%)
Apr 13, 2022 4.864 4.888 4.690 4.745 2,417,809 -0.11(-2.28%)
Apr 12, 2022 4.912 4.927 4.856 4.856 192,582 -0.02(-0.49%)
Apr 11, 2022 4.904 4.927 4.844 4.880 404,796 -0.02(-0.32%)
Apr 08, 2022 4.888 4.935 4.864 4.896 287,375 -0.01(-0.16%)
Apr 07, 2022 4.959 4.967 4.864 4.904 498,440 -0.07(-1.43%)
Apr 06, 2022 4.983 5.014 4.931 4.975 685,180 -0.06(-1.26%)
Apr 05, 2022 5.109 5.117 4.999 5.038 481,071 -0.07(-1.39%)
Apr 04, 2022 5.133 5.141 5.082 5.109 384,719 -0.01(-0.15%)
Apr 01, 2022 5.093 5.141 5.046 5.117 457,960 +0.02(+0.47%)
Mar 31, 2022 5.204 5.204 5.078 5.093 560,169 -0.09(-1.68%)
Mar 30, 2022 5.125 5.180 5.101 5.180 324,675 +0.06(+1.08%)
Mar 29, 2022 5.038 5.149 5.038 5.125 435,745 +0.13(+2.53%)
Mar 28, 2022 4.983 5.022 4.967 4.999 425,181 +0.01(+0.16%)
Mar 25, 2022 4.991 5.038 4.967 4.991 661,949 -0.01(-0.16%)
Mar 24, 2022 5.006 5.014 4.967 4.999 247,355 -0.01(-0.16%)
Mar 23, 2022 5.022 5.046 4.983 5.006 436,241 -0.04(-0.78%)
Mar 22, 2022 5.007 5.054 4.991 5.046 317,688 +0.05(+0.94%)
Mar 21, 2022 5.022 5.085 4.975 4.999 707,776 -0.03(-0.63%)
Mar 18, 2022 5.022 5.117 4.983 5.030 748,266 +0.01(+0.16%)
Mar 17, 2022 4.865 5.211 4.850 5.022 2,371,112 +0.14(+2.90%)
Mar 16, 2022 4.826 4.881 4.755 4.881 441,963 +0.12(+2.48%)
Mar 15, 2022 4.724 4.779 4.684 4.763 749,388 +0.09(+1.85%)
Mar 14, 2022 4.771 4.810 4.665 4.677 601,715 -0.09(-1.82%)
Mar 11, 2022 4.849 4.865 4.763 4.763 300,578 -0.07(-1.46%)
Mar 10, 2022 4.794 4.842 4.755 4.834 434,659 +0.02(+0.49%)
Mar 09, 2022 4.771 4.834 4.755 4.810 337,252 +0.10(+2.17%)
Mar 08, 2022 4.692 4.779 4.657 4.708 757,926 +0.02(+0.50%)
Mar 07, 2022 4.787 4.787 4.669 4.684 533,805 -0.11(-2.30%)
Mar 04, 2022 4.779 4.802 4.704 4.794 722,883 -0.01(-0.16%)
Mar 03, 2022 4.834 4.865 4.732 4.802 1,091,150 -0.02(-0.33%)
Mar 02, 2022 4.802 4.852 4.802 4.818 523,296 +0.01(+0.16%)
Mar 01, 2022 4.826 4.857 4.767 4.810 600,243 -0.03(-0.65%)
Feb 28, 2022 4.842 4.897 4.771 4.842 954,576 -0.02(-0.48%)
Feb 25, 2022 4.794 4.877 4.779 4.865 1,632,245 +0.20(+4.38%)
Feb 24, 2022 4.519 4.669 4.477 4.661 913,530 +0.03(+0.68%)
Feb 23, 2022 4.669 4.688 4.614 4.629 614,328 -0.04(-0.84%)
Feb 22, 2022 4.708 4.732 4.645 4.669 759,523 -0.07(-1.49%)
Feb 18, 2022 4.739 0 -0.01(-0.17%)
Feb 17, 2022 4.825 4.825 4.728 4.747 349,666 -0.08(-1.62%)
Feb 16, 2022 4.794 4.872 4.786 4.825 510,693 +0.05(+0.98%)
Feb 15, 2022 4.732 4.794 4.732 4.779 522,791 +0.09(+2.00%)
Feb 14, 2022 4.755 4.796 4.685 4.685 619,870 -0.09(-1.96%)
Feb 11, 2022 4.825 4.845 4.724 4.779 712,731 -0.03(-0.65%)
Feb 10, 2022 4.810 4.888 4.779 4.810 723,611 -0.05(-0.96%)
Feb 09, 2022 4.802 4.857 4.794 4.857 461,357 +0.10(+2.13%)
Feb 08, 2022 4.755 4.779 4.724 4.755 480,225 +0.00(+0.00%)
Feb 07, 2022 4.747 4.771 4.728 4.755 646,524 +0.01(+0.16%)
Feb 04, 2022 4.818 4.822 4.728 4.747 660,362 -0.09(-1.78%)
Feb 03, 2022 4.880 4.818 4.833 390,886 -0.08(-1.59%)
Feb 02, 2022 4.888 4.958 4.888 4.911 297,914 +0.02(+0.48%)
Feb 01, 2022 4.903 4.920 4.826 4.888 473,319 -0.01(-0.16%)
Jan 31, 2022 4.841 4.896 4.896 404,000 +0.09(+1.79%)
Jan 28, 2022 4.693 4.794 4.638 4.810 486,045 +0.12(+2.50%)
Jan 27, 2022 4.779 4.802 4.661 4.693 580,787 -0.02(-0.50%)
Jan 26, 2022 4.833 4.872 4.673 4.716 525,274 -0.06(-1.31%)
Jan 25, 2022 4.677 4.781 4.607 4.779 422,027 +0.04(+0.82%)
Jan 24, 2022 4.700 4.755 4.396 4.740 2,047,104 +0.00(+0.00%)
Jan 21, 2022 4.872 4.943 4.732 4.740 999,760 -0.20(-3.96%)
Jan 20, 2022 5.028 5.051 4.927 4.935 550,430 -0.05(-1.09%)
Jan 19, 2022 5.043 5.082 4.981 4.989 685,550 -0.04(-0.77%)
Jan 18, 2022 5.059 5.059 5.001 5.028 594,137 -0.06(-1.22%)
Jan 14, 2022 5.090 0 +0.00(+0.00%)
Jan 13, 2022 5.167 5.188 5.090 5.090 341,451 -0.05(-0.91%)
Jan 12, 2022 5.098 5.152 5.090 5.136 547,626 +0.06(+1.22%)
Jan 11, 2022 5.059 5.090 4.989 5.074 328,054 +0.04(+0.77%)
Jan 10, 2022 5.051 5.051 4.958 5.036 553,473 -0.02(-0.46%)
Jan 07, 2022 5.082 5.090 5.028 5.059 402,314 -0.02(-0.46%)
Jan 06, 2022 5.043 5.082 4.997 5.082 808,790 +0.03(+0.61%)
Jan 05, 2022 5.245 5.276 5.051 5.051 800,064 -0.23(-4.26%)
Jan 04, 2022 5.307 5.307 5.237 5.276 523,547 +0.00(+0.00%)
Jan 03, 2022 5.330 5.330 5.199 5.276 701,335 -0.03(-0.58%)
Dec 31, 2021 5.222 5.307 5.222 5.307 405,047 +0.10(+1.94%)
Dec 30, 2021 5.175 5.230 5.175 5.206 517,654 +0.05(+0.90%)
Dec 29, 2021 5.129 5.179 5.090 5.160 270,605 +0.05(+1.06%)
Dec 28, 2021 5.113 5.129 5.098 5.105 321,508 +0.00(+0.00%)
Dec 27, 2021 5.036 5.105 5.021 5.105 324,741 +0.08(+1.69%)
Dec 23, 2021 4.982 5.032 4.967 5.021 440,870 +0.07(+1.40%)
Dec 22, 2021 4.874 4.959 4.859 4.951 339,670 +0.09(+1.90%)
Dec 21, 2021 4.936 4.982 4.828 4.859 1,002,288 -0.02(-0.47%)
Dec 20, 2021 4.913 4.913 4.851 4.882 558,459 -0.06(-1.25%)
Dec 17, 2021 4.974 4.997 4.936 4.943 411,490 -0.05(-1.08%)
Dec 16, 2021 5.051 5.075 4.982 4.997 426,409 -0.05(-1.07%)
Dec 15, 2021 4.990 5.051 4.967 5.051 339,371 +0.07(+1.39%)
Dec 14, 2021 4.936 5.001 4.936 4.982 279,040 +0.01(+0.15%)
Dec 13, 2021 4.990 5.005 4.943 4.974 282,204 -0.02(-0.46%)
Dec 10, 2021 5.005 5.013 4.967 4.997 347,532 +0.00(+0.00%)
Dec 09, 2021 5.028 5.048 4.990 4.997 281,544 -0.05(-0.92%)
Dec 08, 2021 5.044 5.086 5.013 5.044 409,091 +0.03(+0.62%)
Dec 07, 2021 4.974 5.036 4.959 5.013 423,645 +0.09(+1.88%)
Dec 06, 2021 4.805 4.951 4.805 4.920 1,098,734 +0.15(+3.07%)
Dec 03, 2021 4.820 4.828 4.751 4.774 467,049 -0.04(-0.80%)
Dec 02, 2021 4.720 4.835 4.720 4.812 410,608 +0.08(+1.79%)
Dec 01, 2021 4.805 4.905 4.720 4.728 464,510 -0.06(-1.29%)
Nov 30, 2021 4.897 4.898 4.774 4.789 587,003 -0.11(-2.20%)
Nov 29, 2021 4.897 4.920 4.851 4.897 424,621 +0.02(+0.47%)
Nov 26, 2021 4.951 4.966 4.859 4.874 300,161 -0.14(-2.77%)
Nov 24, 2021 4.967 5.021 4.963 5.013 155,546 +0.03(+0.62%)
Nov 23, 2021 4.928 4.982 4.916 4.982 228,779 +0.05(+0.94%)
Nov 22, 2021 4.959 4.974 4.936 4.936 289,300 -0.02(-0.47%)
Nov 19, 2021 5.013 5.013 4.959 4.959 358,807 -0.05(-1.08%)
Nov 18, 2021 5.005 5.021 5.001 5.013 543,458 +0.00(+0.00%)
Nov 17, 2021 5.013 5.036 4.967 5.013 414,365 +0.00(+0.00%)
Nov 16, 2021 5.074 5.082 5.013 5.013 495,515 -0.06(-1.21%)
Nov 15, 2021 5.067 5.074 5.050 5.074 308,847 +0.02(+0.46%)
Nov 12, 2021 5.051 5.051 5.021 5.051 224,583 +0.02(+0.46%)
Nov 11, 2021 5.074 5.074 4.998 5.028 361,442 -0.02(-0.46%)
Nov 10, 2021 5.044 5.051 299,462 -0.01(-0.15%)
Nov 09, 2021 5.036 5.059 5.013 5.059 172,058 +0.04(+0.76%)
Nov 08, 2021 5.044 5.044 5.005 5.021 260,664 -0.02(-0.46%)
Nov 05, 2021 5.021 5.059 5.021 5.044 404,475 +0.05(+1.08%)
Nov 04, 2021 5.067 5.067 4.982 4.990 432,013 -0.05(-1.06%)
Nov 03, 2021 5.021 5.074 5.013 5.044 283,844 +0.00(+0.00%)
Nov 02, 2021 5.013 5.051 4.990 5.044 296,239 +0.03(+0.61%)
Nov 01, 2021 5.021 5.028 4.975 5.013 410,614 -0.02(-0.30%)
Oct 29, 2021 5.067 5.074 5.001 5.028 355,350 -0.04(-0.76%)
Oct 28, 2021 5.028 5.067 5.021 5.067 415,126 +0.06(+1.23%)
Oct 27, 2021 5.013 5.026 4.998 5.005 466,565 +0.01(+0.15%)
Oct 26, 2021 4.975 4.998 177,577 +0.04(+0.77%)
Oct 25, 2021 4.990 4.990 4.955 4.959 262,094 -0.04(-0.77%)
Oct 22, 2021 4.967 5.005 4.959 4.998 184,430 +0.05(+1.09%)
Oct 21, 2021 4.998 5.013 4.936 4.944 307,580 -0.05(-1.07%)
Oct 20, 2021 4.975 5.020 4.967 4.998 314,491 +0.05(+0.92%)
Oct 19, 2021 4.937 4.975 4.937 4.952 143,623 +0.02(+0.31%)
Oct 18, 2021 4.906 4.944 4.876 4.937 369,980 +0.03(+0.62%)
Oct 15, 2021 4.876 4.914 4.876 4.906 240,758 +0.06(+1.26%)
Oct 14, 2021 4.845 4.868 4.822 4.845 543,861 +0.03(+0.63%)
Oct 13, 2021 4.761 4.815 4.739 4.815 560,336 +0.08(+1.61%)
Oct 12, 2021 4.685 4.739 4.670 4.739 275,239 +0.06(+1.30%)
Oct 11, 2021 4.655 4.685 4.639 4.678 430,575 +0.02(+0.49%)
Oct 08, 2021 4.716 4.716 4.655 4.655 306,091 -0.02(-0.49%)
Oct 07, 2021 4.655 4.719 4.655 4.678 458,185 +0.05(+0.99%)
Oct 06, 2021 4.586 4.624 4.540 4.632 524,036 +0.00(+0.00%)
Oct 05, 2021 4.685 4.693 4.617 4.632 391,827 -0.03(-0.65%)
Oct 04, 2021 4.670 4.689 4.624 4.662 500,918 -0.01(-0.16%)
Oct 01, 2021 4.624 4.685 4.586 4.670 519,715 +0.05(+1.16%)
Sep 30, 2021 4.655 4.670 4.601 4.617 414,421 -0.01(-0.16%)
Sep 29, 2021 4.655 4.693 4.617 4.624 572,374 -0.01(-0.16%)
Sep 28, 2021 4.739 4.739 4.609 4.632 1,145,703 -0.15(-3.18%)
Sep 27, 2021 4.838 4.860 4.769 4.784 430,329 -0.08(-1.57%)
Sep 24, 2021 4.899 4.921 4.830 4.860 452,028 -0.05(-0.93%)
Sep 23, 2021 4.914 4.982 4.891 4.906 425,428 +0.01(+0.16%)
Sep 22, 2021 4.914 4.952 4.883 4.899 573,779 +0.02(+0.31%)
Sep 21, 2021 4.860 4.944 4.860 4.883 516,139 +0.03(+0.63%)
Sep 20, 2021 4.929 4.967 4.799 4.853 1,066,256 -0.12(-2.45%)
Sep 17, 2021 5.119 5.119 4.975 4.975 598,000 -0.14(-2.83%)
Sep 16, 2021 5.112 5.127 5.063 5.119 413,333 +0.03(+0.60%)
Sep 15, 2021 5.029 5.104 5.006 5.089 497,402 +0.07(+1.36%)
Sep 14, 2021 5.036 5.059 4.998 5.021 355,171 -0.01(-0.15%)
Sep 13, 2021 5.029 5.044 5.010 5.029 243,915 +0.03(+0.61%)
Sep 10, 2021 5.082 5.097 4.998 4.998 255,463 -0.07(-1.35%)
Sep 09, 2021 5.097 5.116 5.061 5.066 277,300 -0.03(-0.59%)
Sep 08, 2021 5.112 5.112 5.074 5.097 224,632 -0.03(-0.59%)
Sep 07, 2021 5.172 5.180 5.104 5.127 352,871 -0.06(-1.17%)
Sep 03, 2021 5.180 5.188 5.157 5.188 235,989 +0.02(+0.29%)
Sep 02, 2021 5.165 5.180 5.157 5.172 171,369 +0.01(+0.15%)
Sep 01, 2021 5.142 5.165 5.123 5.165 500,859 +0.06(+1.19%)
Aug 31, 2021 5.097 5.119 5.074 5.104 379,403 +0.03(+0.60%)
Aug 30, 2021 5.021 5.074 5.013 5.074 298,905 +0.07(+1.36%)
Aug 27, 2021 4.960 5.013 4.960 5.006 330,826 +0.06(+1.23%)
Aug 26, 2021 4.930 4.960 4.892 4.945 428,816 +0.01(+0.15%)
Aug 25, 2021 4.983 4.983 4.930 4.938 308,645 -0.02(-0.46%)
Aug 24, 2021 4.953 4.968 4.932 4.960 255,771 +0.02(+0.46%)
Aug 23, 2021 4.930 4.960 4.923 4.938 319,991 +0.01(+0.15%)
Aug 20, 2021 4.923 4.945 4.915 4.930 267,539 +0.00(+0.00%)
Aug 19, 2021 4.983 4.998 4.907 4.930 417,468 -0.07(-1.36%)
Aug 18, 2021 5.006 5.055 4.976 4.998 426,131 -0.01(-0.15%)
Aug 17, 2021 5.021 5.028 4.968 5.006 318,592 -0.02(-0.45%)
Aug 16, 2021 5.028 5.055 4.998 5.028 394,293 -0.01(-0.15%)
Aug 13, 2021 4.998 5.043 4.991 5.036 224,648 +0.03(+0.60%)
Aug 12, 2021 5.006 5.010 4.946 5.006 418,996 +0.02(+0.30%)
Aug 11, 2021 4.968 4.998 4.961 4.991 259,339 +0.03(+0.61%)
Aug 10, 2021 4.991 5.013 4.931 4.961 352,347 -0.02(-0.30%)
Aug 09, 2021 5.013 5.021 4.953 4.976 366,828 -0.02(-0.45%)
Aug 06, 2021 5.043 5.066 4.983 4.998 285,673 -0.02(-0.45%)
Aug 05, 2021 4.998 5.064 4.983 5.021 327,854 +0.06(+1.21%)
Aug 04, 2021 5.013 5.043 4.946 4.961 496,701 -0.05(-0.90%)
Aug 03, 2021 5.043 5.058 4.998 5.006 253,551 -0.03(-0.60%)
Aug 02, 2021 5.081 5.104 5.028 5.036 630,785 -0.02(-0.30%)
Jul 30, 2021 5.028 5.074 4.976 5.051 344,198 +0.02(+0.45%)
Jul 29, 2021 5.036 5.043 5.006 5.028 217,066 +0.02(+0.30%)
Jul 28, 2021 5.013 5.028 4.972 5.013 310,365 +0.01(+0.15%)
Jul 27, 2021 4.991 5.006 4.946 5.006 220,290 +0.01(+0.15%)
Jul 26, 2021 5.036 5.058 4.961 4.998 418,563 -0.02(-0.45%)
Jul 23, 2021 5.074 5.096 4.998 5.021 419,716 -0.01(-0.15%)
Jul 22, 2021 5.058 5.058 4.991 5.028 190,788 -0.03(-0.60%)
Jul 21, 2021 4.939 5.067 4.924 5.058 962,898 +0.15(+3.05%)
Jul 20, 2021 4.774 4.931 4.774 4.909 608,210 +0.13(+2.66%)
Jul 19, 2021 4.864 4.864 4.737 4.782 639,859 -0.13(-2.59%)
Jul 16, 2021 4.976 4.984 4.901 4.909 347,240 -0.05(-1.06%)
Jul 15, 2021 4.961 4.991 4.946 4.961 387,006 +0.00(+0.00%)
Jul 14, 2021 4.916 4.991 4.916 4.961 396,690 +0.07(+1.53%)
Jul 13, 2021 4.969 4.976 4.871 4.886 396,205 -0.07(-1.36%)
Jul 12, 2021 4.931 4.999 4.931 4.954 462,041 +0.04(+0.76%)
Jul 09, 2021 4.879 4.931 4.868 4.916 437,945 +0.07(+1.39%)
Jul 08, 2021 4.834 4.864 4.789 4.849 428,352 -0.03(-0.61%)
Jul 07, 2021 4.819 4.883 4.789 4.879 583,589 +0.05(+1.09%)
Jul 06, 2021 4.797 4.827 4.767 4.827 359,119 +0.05(+1.10%)
Jul 02, 2021 4.789 4.827 4.669 4.774 536,721 +0.01(+0.31%)
Jul 01, 2021 4.767 4.804 4.752 4.759 522,179 +0.00(+0.00%)
Jun 30, 2021 4.827 4.827 4.752 4.759 441,260 -0.05(-1.09%)
Jun 29, 2021 4.797 4.834 4.785 4.812 479,962 +0.01(+0.31%)
Jun 28, 2021 4.759 4.804 4.737 4.797 609,148 +0.04(+0.79%)
Jun 25, 2021 4.744 4.767 4.725 4.759 337,189 +0.03(+0.63%)
Jun 24, 2021 4.729 4.743 4.711 4.729 335,782 +0.02(+0.48%)
Jun 23, 2021 4.699 4.744 4.684 4.707 231,446 +0.01(+0.32%)
Jun 22, 2021 4.759 4.759 4.692 4.692 738,658 -0.04(-0.95%)
Jun 21, 2021 4.633 4.744 4.627 4.737 633,376 +0.12(+2.58%)
Jun 18, 2021 4.714 4.722 4.610 4.618 763,379 -0.11(-2.36%)
Jun 17, 2021 4.729 4.766 4.707 4.729 621,360 -0.01(-0.16%)
Jun 16, 2021 4.841 4.856 4.722 4.737 1,663,307 -0.13(-2.60%)
Jun 15, 2021 5.019 5.019 4.833 4.863 1,283,238 -0.16(-3.11%)
Jun 14, 2021 5.056 5.094 4.993 5.019 1,265,233 -0.02(-0.44%)
Jun 11, 2021 5.056 5.056 5.012 5.042 307,128 +0.00(+0.00%)
Jun 10, 2021 5.101 5.116 5.042 5.042 936,229 -0.04(-0.73%)
Jun 09, 2021 5.086 5.146 5.079 5.079 696,754 -0.01(-0.15%)
Jun 08, 2021 5.079 5.086 5.064 5.086 356,831 +0.04(+0.74%)
Jun 07, 2021 5.027 5.090 5.027 5.049 861,918 +0.04(+0.74%)
Jun 04, 2021 4.975 5.012 4.960 5.012 354,391 +0.07(+1.35%)
Jun 03, 2021 4.952 4.966 4.930 4.945 372,421 -0.01(-0.15%)
Jun 02, 2021 4.915 4.967 4.915 4.952 514,085 +0.06(+1.22%)
Jun 01, 2021 4.885 4.937 4.885 4.893 484,177 +0.01(+0.15%)
May 28, 2021 4.863 4.900 4.848 4.885 623,066 +0.05(+1.08%)
May 27, 2021 4.833 4.856 4.811 4.833 449,437 +0.01(+0.15%)
May 26, 2021 4.833 4.833 4.811 4.826 370,740 +0.02(+0.46%)
May 25, 2021 4.781 4.811 4.781 4.804 288,010 +0.03(+0.62%)
May 24, 2021 4.752 4.811 4.744 4.774 426,736 +0.05(+1.10%)
May 21, 2021 4.759 4.778 4.722 4.722 297,558 -0.02(-0.47%)
May 20, 2021 4.655 4.752 4.655 4.744 339,370 +0.09(+1.92%)
May 19, 2021 4.633 4.662 4.596 4.655 367,318 +0.01(+0.16%)
May 18, 2021 4.603 4.655 4.596 4.648 283,832 +0.05(+1.13%)
May 17, 2021 4.559 4.603 4.551 4.596 422,457 +0.01(+0.16%)
May 14, 2021 4.537 4.596 4.518 4.588 408,267 +0.11(+2.48%)
May 13, 2021 4.426 4.500 4.426 4.478 623,162 +0.06(+1.34%)
May 12, 2021 4.625 4.640 4.404 4.418 1,740,052 -0.23(-4.93%)
May 11, 2021 4.640 4.655 4.588 4.648 344,757 -0.02(-0.47%)
May 10, 2021 4.648 4.714 4.640 4.670 600,886 +0.04(+0.96%)
May 07, 2021 4.655 4.692 4.603 4.625 1,176,711 -0.02(-0.48%)
May 06, 2021 4.625 4.681 4.624 4.648 526,510 +0.02(+0.48%)
May 05, 2021 4.670 4.714 4.607 4.625 708,732 -0.07(-1.42%)
May 04, 2021 4.721 4.751 4.670 4.692 722,396 -0.03(-0.63%)
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.