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 (%)
May 29, 2020 3.083 3.090 3.036 3.083 383,941 +0.01(+0.44%)
May 28, 2020 3.050 3.097 3.029 3.070 908,149 +0.05(+1.56%)
May 27, 2020 3.029 3.044 2.976 3.023 429,021 +0.02(+0.67%)
May 26, 2020 2.962 3.016 2.949 3.003 674,123 +0.13(+4.68%)
May 22, 2020 2.862 2.875 2.835 2.868 318,437 +0.01(+0.47%)
May 21, 2020 2.888 2.909 2.855 2.855 456,536 -0.06(-2.07%)
May 20, 2020 2.868 2.915 2.868 2.915 683,441 +0.06(+2.12%)
May 19, 2020 2.835 2.888 2.802 2.855 655,791 +0.01(+0.47%)
May 18, 2020 2.768 2.841 2.768 2.841 674,824 +0.13(+4.66%)
May 15, 2020 2.702 2.715 2.655 2.715 708,990 +0.00(+0.00%)
May 14, 2020 2.668 2.715 2.609 2.715 683,591 +0.01(+0.25%)
May 13, 2020 2.788 2.795 2.702 2.708 533,603 -0.09(-3.33%)
May 12, 2020 2.921 2.921 2.795 2.802 664,676 -0.09(-3.22%)
May 11, 2020 2.895 2.928 2.881 2.895 489,778 -0.02(-0.69%)
May 08, 2020 2.895 2.935 2.895 2.915 352,691 +0.06(+2.10%)
May 07, 2020 2.835 2.873 2.828 2.855 420,729 +0.05(+1.90%)
May 06, 2020 2.881 2.888 2.798 2.802 827,963 -0.06(-2.09%)
May 05, 2020 2.861 2.895 2.848 2.861 468,979 +0.03(+0.94%)
May 04, 2020 2.868 2.878 2.802 2.835 832,112 -0.05(-1.84%)
May 01, 2020 2.881 2.921 2.841 2.888 734,085 -0.04(-1.36%)
Apr 30, 2020 3.014 3.014 2.921 2.928 1,150,639 -0.06(-2.00%)
Apr 29, 2020 2.961 3.028 2.961 2.988 806,436 +0.05(+1.58%)
Apr 28, 2020 2.928 2.975 2.928 2.941 570,053 +0.06(+2.08%)
Apr 27, 2020 2.841 2.895 2.841 2.881 1,106,146 +0.06(+2.12%)
Apr 24, 2020 2.861 2.868 2.802 2.822 953,334 -0.01(-0.47%)
Apr 23, 2020 2.888 2.920 2.835 2.835 648,045 -0.03(-0.93%)
Apr 22, 2020 2.888 2.888 2.848 2.861 482,119 +0.02(+0.70%)
Apr 21, 2020 2.822 2.848 2.782 2.841 704,525 -0.05(-1.61%)
Apr 20, 2020 2.935 2.975 2.881 2.888 780,086 -0.09(-3.12%)
Apr 17, 2020 2.968 3.001 2.948 2.981 801,859 +0.08(+2.75%)
Apr 16, 2020 2.987 2.994 2.895 2.901 594,655 -0.07(-2.44%)
Apr 15, 2020 3.013 3.033 2.934 2.974 817,622 -0.11(-3.43%)
Apr 14, 2020 3.112 3.159 3.033 3.079 1,322,041 +0.03(+1.08%)
Apr 13, 2020 3.132 3.152 2.981 3.046 1,437,963 -0.03(-0.86%)
Apr 09, 2020 3.046 3.152 3.020 3.073 890,197 +0.11(+3.56%)
Apr 08, 2020 2.835 2.981 2.835 2.967 889,797 +0.15(+5.14%)
Apr 07, 2020 2.835 2.941 2.796 2.822 832,042 +0.11(+4.14%)
Apr 06, 2020 2.598 2.710 2.591 2.710 973,436 +0.19(+7.59%)
Apr 03, 2020 2.572 2.591 2.473 2.519 1,012,884 -0.07(-2.55%)
Apr 02, 2020 2.611 2.677 2.545 2.585 1,163,611 -0.04(-1.51%)
Apr 01, 2020 2.730 2.730 2.582 2.624 1,078,541 -0.17(-6.13%)
Mar 31, 2020 2.855 2.882 2.750 2.796 880,262 -0.01(-0.47%)
Mar 30, 2020 2.862 2.872 2.743 2.809 1,490,779 -0.08(-2.74%)
Mar 27, 2020 2.868 2.948 2.710 2.888 826,958 -0.06(-2.01%)
Mar 26, 2020 2.769 2.967 2.704 2.948 1,042,786 +0.22(+8.23%)
Mar 25, 2020 2.506 2.932 2.479 2.723 1,271,237 +0.20(+8.12%)
Mar 24, 2020 2.413 2.591 2.413 2.519 1,565,690 +0.26(+11.37%)
Mar 23, 2020 2.380 2.394 2.057 2.262 1,158,811 -0.16(-6.54%)
Mar 20, 2020 2.354 2.598 2.354 2.420 1,980,120 +0.07(+3.09%)
Mar 19, 2020 2.117 2.506 1.958 2.347 1,608,266 +0.26(+12.66%)
Mar 18, 2020 2.566 2.572 2.058 2.084 2,712,569 -0.63(-23.08%)
Mar 17, 2020 2.800 2.869 2.631 2.709 2,391,624 -0.06(-2.12%)
Mar 16, 2020 2.852 3.054 2.696 2.767 2,245,981 -0.38(-12.01%)
Mar 13, 2020 3.106 3.165 2.885 3.145 1,284,013 +0.18(+5.92%)
Mar 12, 2020 3.158 3.158 2.813 2.969 1,568,616 -0.44(-12.98%)
Mar 11, 2020 3.660 3.692 3.393 3.412 1,296,407 -0.32(-8.55%)
Mar 10, 2020 3.848 3.881 3.627 3.731 1,013,226 +0.02(+0.53%)
Mar 09, 2020 3.809 3.809 3.705 3.712 1,032,972 -0.33(-8.06%)
Mar 06, 2020 3.985 4.044 3.926 4.037 670,801 -0.05(-1.27%)
Mar 05, 2020 4.076 4.119 4.050 4.089 695,864 -0.03(-0.79%)
Mar 04, 2020 4.050 4.135 4.050 4.122 806,010 +0.12(+3.09%)
Mar 03, 2020 4.037 4.115 3.959 3.998 1,362,741 -0.03(-0.65%)
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.