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 30, 2021 4.714 4.721 4.687 4.692 389,645 -0.01(-0.16%)
Apr 29, 2021 4.692 4.707 4.662 4.699 383,438 +0.04(+0.95%)
Apr 28, 2021 4.655 4.677 4.648 4.655 336,397 +0.00(+0.00%)
Apr 27, 2021 4.640 4.655 4.618 4.655 339,963 +0.01(+0.32%)
Apr 26, 2021 4.596 4.640 4.596 4.640 418,029 +0.04(+0.96%)
Apr 23, 2021 4.611 4.618 4.588 4.596 343,359 -0.02(-0.48%)
Apr 22, 2021 4.618 4.640 4.588 4.618 434,914 +0.02(+0.48%)
Apr 21, 2021 4.596 4.611 4.588 4.596 381,671 +0.00(+0.00%)
Apr 20, 2021 4.603 4.611 4.566 4.596 567,676 +0.00(+0.00%)
Apr 19, 2021 4.596 4.611 4.588 4.596 426,251 +0.01(+0.16%)
Apr 16, 2021 4.581 4.596 4.566 4.588 411,357 +0.03(+0.64%)
Apr 15, 2021 4.552 4.559 4.530 4.559 369,804 +0.02(+0.49%)
Apr 14, 2021 4.515 4.559 4.515 4.537 530,123 +0.03(+0.65%)
Apr 13, 2021 4.442 4.508 4.434 4.508 541,415 +0.07(+1.66%)
Apr 12, 2021 4.434 4.449 4.405 4.434 486,556 +0.00(+0.00%)
Apr 09, 2021 4.442 4.442 4.390 4.434 698,081 +0.00(+0.00%)
Apr 08, 2021 4.412 4.438 4.405 4.434 554,264 +0.05(+1.17%)
Apr 07, 2021 4.412 4.463 4.361 4.383 1,293,906 -0.02(-0.50%)
Apr 06, 2021 4.405 4.427 4.390 4.405 407,942 +0.01(+0.33%)
Apr 05, 2021 4.398 4.427 4.383 4.390 764,350 +0.01(+0.17%)
Apr 01, 2021 4.376 4.383 4.339 4.383 995,429 +0.01(+0.34%)
Mar 31, 2021 4.405 4.405 4.339 4.368 715,401 +0.01(+0.34%)
Mar 30, 2021 4.332 4.354 4.302 4.354 903,155 +0.05(+1.19%)
Mar 29, 2021 4.236 4.317 4.236 4.302 1,532,889 +0.07(+1.56%)
Mar 26, 2021 4.177 4.236 4.177 4.236 477,283 +0.07(+1.58%)
Mar 25, 2021 4.170 4.178 4.133 4.170 552,007 -0.01(-0.35%)
Mar 24, 2021 4.229 4.229 4.177 4.185 748,277 -0.05(-1.21%)
Mar 23, 2021 4.243 4.251 4.229 4.236 554,847 +0.00(+0.00%)
Mar 22, 2021 4.200 4.258 4.192 4.236 1,420,522 +0.07(+1.57%)
Mar 19, 2021 4.163 4.178 4.135 4.170 424,495 +0.00(+0.00%)
Mar 18, 2021 4.192 4.192 4.150 4.170 659,480 -0.03(-0.69%)
Mar 17, 2021 4.200 4.200 4.156 4.200 498,715 +0.00(+0.00%)
Mar 16, 2021 4.200 4.207 4.192 4.200 348,534 +0.01(+0.35%)
Mar 15, 2021 4.090 4.185 4.090 4.185 588,215 +0.10(+2.50%)
Mar 12, 2021 4.090 4.105 4.072 4.083 359,209 -0.01(-0.18%)
Mar 11, 2021 4.068 4.098 4.054 4.090 363,268 +0.04(+1.08%)
Mar 10, 2021 4.061 4.061 4.032 4.047 314,782 +0.00(+0.00%)
Mar 09, 2021 4.010 4.054 4.010 4.047 303,696 +0.05(+1.28%)
Mar 08, 2021 4.003 4.047 3.981 3.995 451,523 -0.01(-0.18%)
Mar 05, 2021 3.995 4.003 3.908 4.003 627,348 +0.02(+0.55%)
Mar 04, 2021 4.010 4.032 3.944 3.981 520,201 -0.02(-0.55%)
Mar 03, 2021 4.047 4.047 3.995 4.003 441,763 -0.03(-0.72%)
Mar 02, 2021 4.076 4.080 3.879 4.032 570,539 -0.04(-0.90%)
Mar 01, 2021 4.047 4.076 4.017 4.068 569,542 +0.07(+1.82%)
Feb 26, 2021 4.054 4.061 3.995 3.995 596,899 -0.04(-0.90%)
Feb 25, 2021 4.083 4.105 4.012 4.032 867,666 -0.04(-0.90%)
Feb 24, 2021 4.039 4.083 4.039 4.068 796,961 +0.04(+1.09%)
Feb 23, 2021 4.025 4.045 4.010 4.025 756,669 +0.00(+0.00%)
Feb 22, 2021 4.010 4.061 4.003 4.025 403,904 -0.01(-0.18%)
Feb 19, 2021 4.032 4.068 4.017 4.032 379,097 +0.00(+0.00%)
Feb 18, 2021 4.017 4.054 4.010 4.032 590,893 +0.00(+0.00%)
Feb 17, 2021 4.017 4.039 3.989 4.032 540,631 +0.02(+0.54%)
Feb 16, 2021 4.003 4.032 3.989 4.010 603,625 +0.04(+0.91%)
Feb 12, 2021 3.981 3.999 3.967 3.974 497,606 +0.00(+0.00%)
Feb 11, 2021 4.010 4.017 3.967 3.974 550,322 -0.03(-0.72%)
Feb 10, 2021 3.989 4.017 3.989 4.003 539,153 +0.01(+0.36%)
Feb 09, 2021 3.967 4.017 3.963 3.989 681,203 +0.00(+0.00%)
Feb 08, 2021 3.996 4.010 3.967 3.989 589,674 +0.01(+0.18%)
Feb 05, 2021 3.989 3.996 3.967 3.981 514,046 +0.01(+0.18%)
Feb 04, 2021 3.945 3.974 3.931 3.974 428,238 +0.04(+1.10%)
Feb 03, 2021 3.916 3.938 3.909 3.931 390,730 +0.01(+0.37%)
Feb 02, 2021 3.938 3.974 3.916 3.916 588,687 -0.01(-0.18%)
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.