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 (%)
Jun 30, 2022 3.990 4.023 3.918 3.974 431,253 -0.02(-0.41%)
Jun 29, 2022 4.015 4.015 3.942 3.990 217,206 -0.03(-0.80%)
Jun 28, 2022 4.080 4.112 4.007 4.023 349,396 -0.01(-0.20%)
Jun 27, 2022 4.023 4.063 4.003 4.031 507,222 +0.05(+1.22%)
Jun 24, 2022 3.958 4.011 3.926 3.982 394,458 +0.07(+1.86%)
Jun 23, 2022 3.885 3.910 3.865 3.910 178,014 +0.06(+1.47%)
Jun 22, 2022 3.837 3.905 3.812 3.853 201,012 +0.00(+0.00%)
Jun 21, 2022 3.861 3.901 3.829 3.853 327,499 +0.06(+1.71%)
Jun 17, 2022 3.788 3.852 3.764 3.788 383,580 +0.02(+0.43%)
Jun 16, 2022 3.852 3.862 3.772 3.772 526,302 -0.16(-4.08%)
Jun 15, 2022 3.876 3.985 3.860 3.933 449,084 +0.10(+2.51%)
Jun 14, 2022 3.876 3.892 3.820 3.836 469,553 -0.06(-1.44%)
Jun 13, 2022 4.005 4.013 3.868 3.892 724,554 -0.17(-4.15%)
Jun 10, 2022 4.125 4.141 4.053 4.061 340,507 -0.13(-3.07%)
Jun 09, 2022 4.254 4.270 4.173 4.189 276,838 -0.06(-1.51%)
Jun 08, 2022 4.334 4.338 4.246 4.254 281,928 -0.10(-2.21%)
Jun 07, 2022 4.302 4.366 4.294 4.350 201,407 +0.03(+0.74%)
Jun 06, 2022 4.358 4.390 4.286 4.318 388,139 +0.00(+0.00%)
Jun 03, 2022 4.366 4.366 4.310 4.318 182,158 -0.07(-1.65%)
Jun 02, 2022 4.342 4.390 4.321 4.390 393,987 +0.03(+0.74%)
Jun 01, 2022 4.422 4.423 4.318 4.358 462,526 -0.06(-1.27%)
May 31, 2022 4.486 4.494 4.390 4.414 506,360 -0.06(-1.26%)
May 27, 2022 4.358 4.470 4.358 4.470 343,831 +0.15(+3.53%)
May 26, 2022 4.254 4.334 4.254 4.318 627,383 +0.09(+2.09%)
May 25, 2022 4.181 4.246 4.165 4.230 491,554 +0.04(+0.96%)
May 24, 2022 4.133 4.197 4.077 4.189 617,429 +0.05(+1.26%)
May 23, 2022 4.133 4.165 4.081 4.137 368,254 +0.05(+1.28%)
May 20, 2022 4.133 4.141 4.037 4.085 569,364 -0.03(-0.78%)
May 19, 2022 4.093 4.153 4.077 4.117 416,045 -0.01(-0.19%)
May 18, 2022 4.181 4.189 4.096 4.125 317,101 -0.07(-1.71%)
May 17, 2022 4.125 4.221 4.080 4.197 406,747 +0.11(+2.73%)
May 16, 2022 4.101 4.125 4.046 4.085 805,213 +0.00(+0.00%)
May 13, 2022 4.038 4.109 4.022 4.085 479,493 +0.06(+1.58%)
May 12, 2022 4.038 4.077 3.966 4.022 803,417 -0.02(-0.59%)
May 11, 2022 3.982 4.133 3.982 4.046 1,460,225 +0.06(+1.40%)
May 10, 2022 4.046 4.125 3.974 3.990 1,187,979 -0.02(-0.40%)
May 09, 2022 4.221 4.221 4.006 4.006 987,725 -0.27(-6.33%)
May 06, 2022 4.308 4.332 4.245 4.277 860,476 -0.05(-1.11%)
May 05, 2022 4.436 4.442 4.300 4.324 646,226 -0.14(-3.21%)
May 04, 2022 4.420 4.492 4.332 4.468 788,346 +0.02(+0.54%)
May 03, 2022 4.476 4.515 4.392 4.444 1,344,827 -0.03(-0.71%)
May 02, 2022 4.579 4.601 4.388 4.476 751,544 -0.10(-2.26%)
Apr 29, 2022 4.754 4.762 4.579 4.579 585,238 -0.18(-3.69%)
Apr 28, 2022 4.730 4.766 4.659 4.754 274,780 +0.08(+1.70%)
Apr 27, 2022 4.722 4.738 4.667 4.675 382,351 -0.04(-0.84%)
Apr 26, 2022 4.778 4.786 4.699 4.715 352,881 -0.08(-1.66%)
Apr 25, 2022 4.762 4.794 4.693 4.794 970,470 +0.03(+0.67%)
Apr 22, 2022 4.834 4.834 4.746 4.762 443,136 -0.10(-1.97%)
Apr 21, 2022 4.922 4.922 4.826 4.858 484,324 -0.02(-0.49%)
Apr 20, 2022 4.842 4.882 4.822 4.882 520,072 +0.07(+1.48%)
Apr 19, 2022 4.731 4.818 4.731 4.811 472,209 +0.08(+1.67%)
Apr 18, 2022 4.747 4.763 4.708 4.731 354,138 -0.01(-0.17%)
Apr 14, 2022 4.763 4.787 4.731 4.739 560,474 -0.01(-0.17%)
Apr 13, 2022 4.866 4.890 4.692 4.747 2,416,900 -0.11(-2.28%)
Apr 12, 2022 4.913 4.929 4.858 4.858 192,509 -0.02(-0.49%)
Apr 11, 2022 4.905 4.929 4.846 4.882 404,644 -0.02(-0.32%)
Apr 08, 2022 4.890 4.937 4.866 4.898 287,267 -0.01(-0.16%)
Apr 07, 2022 4.961 4.969 4.866 4.905 498,253 -0.07(-1.43%)
Apr 06, 2022 4.985 5.016 4.933 4.977 684,922 -0.06(-1.26%)
Apr 05, 2022 5.111 5.119 5.000 5.040 480,890 -0.07(-1.39%)
Apr 04, 2022 5.135 5.143 5.083 5.111 384,574 -0.01(-0.15%)
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.