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 )

3.725 -0.045 (-1.19%)
Streaming Delayed Price Updated: 2:09 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 (%)
May 31, 2019 3.650 3.656 3.611 3.638 340,688 -0.03(-0.84%)
May 30, 2019 3.601 3.669 3.601 3.669 980,461 +0.07(+1.87%)
May 29, 2019 3.644 3.644 3.601 3.601 431,194 -0.04(-1.18%)
May 28, 2019 3.662 3.687 3.638 3.644 530,294 -0.01(-0.34%)
May 24, 2019 3.656 3.687 3.650 3.656 305,478 +0.02(+0.51%)
May 23, 2019 3.669 3.669 3.619 3.638 420,053 -0.04(-1.00%)
May 22, 2019 3.669 3.687 3.656 3.675 455,217 +0.01(+0.34%)
May 21, 2019 3.644 3.669 3.644 3.662 328,727 +0.01(+0.34%)
May 20, 2019 3.656 3.662 3.642 3.650 293,993 -0.01(-0.33%)
May 17, 2019 3.681 3.681 3.650 3.662 376,098 -0.02(-0.66%)
May 16, 2019 3.650 3.699 3.650 3.687 704,846 +0.05(+1.34%)
May 15, 2019 3.601 3.656 3.601 3.638 693,100 +0.03(+0.84%)
May 14, 2019 3.571 3.620 3.568 3.608 513,956 +0.05(+1.54%)
May 13, 2019 3.571 3.571 3.535 3.553 442,401 -0.04(-1.18%)
May 10, 2019 3.559 3.595 3.559 3.595 299,827 +0.03(+0.85%)
May 09, 2019 3.571 3.577 3.535 3.565 383,758 -0.02(-0.51%)
May 08, 2019 3.595 3.599 3.577 3.583 359,794 -0.02(-0.51%)
May 07, 2019 3.601 3.626 3.589 3.601 373,694 -0.01(-0.34%)
May 06, 2019 3.601 3.650 3.601 3.614 494,905 -0.04(-1.16%)
May 03, 2019 3.626 3.662 3.626 3.656 513,026 +0.04(+1.01%)
May 02, 2019 3.656 3.656 3.614 3.620 250,952 -0.02(-0.50%)
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.