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 )

3.730 -0.040 (-1.06%)
Official Closing Price Updated: 7:00 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 (%)
Jun 28, 2019 3.841 3.878 3.823 3.872 559,845 +0.05(+1.29%)
Jun 27, 2019 3.810 3.866 3.804 3.823 655,930 +0.02(+0.49%)
Jun 26, 2019 3.823 3.847 3.773 3.804 708,943 +0.00(+0.00%)
Jun 25, 2019 3.854 3.860 3.792 3.804 668,136 -0.06(-1.44%)
Jun 24, 2019 3.854 3.872 3.841 3.860 659,102 +0.01(+0.16%)
Jun 21, 2019 3.891 3.906 3.841 3.854 617,397 -0.04(-1.11%)
Jun 20, 2019 3.928 3.928 3.860 3.897 1,032,138 +0.00(+0.00%)
Jun 19, 2019 3.921 3.921 3.872 3.897 1,030,375 -0.01(-0.16%)
Jun 18, 2019 3.921 3.928 3.891 3.903 856,303 +0.01(+0.32%)
Jun 17, 2019 3.879 3.897 3.866 3.891 750,935 +0.02(+0.48%)
Jun 14, 2019 3.866 3.885 3.842 3.872 812,294 +0.01(+0.32%)
Jun 13, 2019 3.817 3.872 3.811 3.860 1,362,269 +0.06(+1.62%)
Jun 12, 2019 3.768 3.817 3.768 3.799 1,064,886 +0.04(+0.98%)
Jun 11, 2019 3.774 3.799 3.737 3.762 579,882 -0.01(-0.33%)
Jun 10, 2019 3.756 3.774 3.750 3.774 630,172 +0.03(+0.82%)
Jun 07, 2019 3.731 3.750 3.713 3.744 717,133 +0.02(+0.66%)
Jun 06, 2019 3.670 3.737 3.651 3.719 1,798,826 +0.07(+2.02%)
Jun 05, 2019 3.639 3.670 3.627 3.645 557,050 -0.01(-0.17%)
Jun 04, 2019 3.664 3.670 3.621 3.651 414,330 -0.01(-0.17%)
Jun 03, 2019 3.645 3.664 3.622 3.658 532,544 +0.02(+0.51%)
May 31, 2019 3.651 3.658 3.613 3.639 340,560 -0.03(-0.84%)
May 30, 2019 3.602 3.670 3.602 3.670 980,093 +0.07(+1.87%)
May 29, 2019 3.645 3.645 3.602 3.602 431,032 -0.04(-1.18%)
May 28, 2019 3.664 3.688 3.639 3.645 530,095 -0.01(-0.34%)
May 24, 2019 3.658 3.688 3.651 3.658 305,364 +0.02(+0.51%)
May 23, 2019 3.670 3.670 3.621 3.639 419,895 -0.04(-1.00%)
May 22, 2019 3.670 3.688 3.658 3.676 455,046 +0.01(+0.33%)
May 21, 2019 3.645 3.670 3.645 3.664 328,603 +0.01(+0.34%)
May 20, 2019 3.658 3.664 3.644 3.651 293,882 -0.01(-0.33%)
May 17, 2019 3.682 3.682 3.651 3.664 375,957 -0.02(-0.66%)
May 16, 2019 3.651 3.700 3.651 3.688 704,581 +0.05(+1.34%)
May 15, 2019 3.603 3.658 3.603 3.639 692,839 +0.03(+0.84%)
May 14, 2019 3.572 3.621 3.569 3.609 513,763 +0.05(+1.54%)
May 13, 2019 3.572 3.572 3.536 3.554 442,234 -0.04(-1.18%)
May 10, 2019 3.560 3.597 3.560 3.597 299,714 +0.03(+0.85%)
May 09, 2019 3.572 3.578 3.536 3.566 383,614 -0.02(-0.51%)
May 08, 2019 3.597 3.601 3.578 3.585 359,658 -0.02(-0.51%)
May 07, 2019 3.603 3.627 3.591 3.603 373,553 -0.01(-0.34%)
May 06, 2019 3.603 3.651 3.603 3.615 494,719 -0.04(-1.16%)
May 03, 2019 3.627 3.664 3.627 3.658 512,833 +0.04(+1.01%)
May 02, 2019 3.658 3.658 3.615 3.621 250,858 -0.02(-0.50%)
May 01, 2019 3.633 3.670 3.621 3.639 441,464 +0.01(+0.17%)
Apr 30, 2019 3.609 3.634 3.597 3.633 318,783 +0.02(+0.67%)
Apr 29, 2019 3.639 3.639 3.609 3.609 309,404 -0.02(-0.67%)
Apr 26, 2019 3.615 3.633 3.609 3.633 408,163 +0.02(+0.67%)
Apr 25, 2019 3.603 3.615 3.591 3.609 314,829 +0.01(+0.17%)
Apr 24, 2019 3.591 3.603 3.572 3.603 291,140 +0.02(+0.68%)
Apr 23, 2019 3.548 3.578 3.536 3.578 352,649 +0.04(+1.20%)
Apr 22, 2019 3.560 3.560 3.533 3.536 529,768 -0.04(-1.19%)
Apr 18, 2019 3.572 3.582 3.560 3.578 309,080 +0.01(+0.17%)
Apr 17, 2019 3.609 3.614 3.560 3.572 650,431 -0.03(-0.84%)
Apr 16, 2019 3.627 3.640 3.603 3.603 736,138 -0.03(-0.83%)
Apr 15, 2019 3.621 3.633 3.621 3.633 220,928 +0.01(+0.33%)
Apr 12, 2019 3.615 3.633 3.609 3.621 239,626 +0.01(+0.17%)
Apr 11, 2019 3.633 3.639 3.615 3.615 379,076 -0.02(-0.50%)
Apr 10, 2019 3.603 3.633 3.603 3.633 278,614 +0.02(+0.67%)
Apr 09, 2019 3.633 3.633 3.603 3.609 353,256 -0.03(-0.83%)
Apr 08, 2019 3.627 3.639 3.615 3.639 250,727 +0.02(+0.67%)
Apr 05, 2019 3.615 3.627 3.609 3.615 267,466 +0.00(+0.00%)
Apr 04, 2019 3.627 3.639 3.609 3.615 231,086 -0.02(-0.50%)
Apr 03, 2019 3.633 3.645 3.621 3.633 409,983 +0.01(+0.17%)
Apr 02, 2019 3.645 3.645 3.621 3.627 300,863 -0.01(-0.33%)
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.