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 )

3.690 -0.100 (-2.64%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 28, 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, 2023 3.515 3.542 3.497 3.524 321,861 +0.03(+0.77%)
Jun 29, 2023 3.461 3.497 3.443 3.497 261,925 +0.04(+1.04%)
Jun 28, 2023 3.434 3.466 3.421 3.461 370,550 +0.03(+0.79%)
Jun 27, 2023 3.408 3.443 3.381 3.434 254,781 +0.03(+0.79%)
Jun 26, 2023 3.363 3.443 3.363 3.408 441,453 +0.06(+1.88%)
Jun 23, 2023 3.399 3.408 3.336 3.345 471,125 -0.04(-1.33%)
Jun 22, 2023 3.452 3.466 3.390 3.390 464,662 -0.08(-2.33%)
Jun 21, 2023 3.426 3.497 3.408 3.470 766,819 +0.02(+0.52%)
Jun 20, 2023 3.497 3.497 3.417 3.453 1,205,267 +0.01(+0.26%)
Jun 16, 2023 3.453 3.488 3.444 3.444 267,271 -0.01(-0.26%)
Jun 15, 2023 3.435 3.462 3.418 3.453 357,746 -0.03(-0.77%)
May 08, 2023 3.497 3.514 3.471 3.479 134,467 -0.01(-0.25%)
May 05, 2023 3.479 3.515 3.479 3.488 210,597 +0.04(+1.02%)
May 04, 2023 3.444 3.453 3.426 3.453 543,045 +0.01(+0.26%)
May 03, 2023 3.453 3.479 3.435 3.444 250,520 +0.01(+0.26%)
May 02, 2023 3.497 3.497 3.426 3.435 257,881 -0.10(-2.74%)
May 01, 2023 3.550 3.559 3.523 3.532 255,435 +0.00(+0.00%)
Apr 28, 2023 3.515 3.537 3.480 3.532 336,622 +0.07(+2.04%)
Apr 27, 2023 3.409 3.471 3.409 3.462 217,628 +0.06(+1.81%)
Apr 26, 2023 3.400 3.444 3.382 3.400 478,044 +0.01(+0.26%)
Apr 25, 2023 3.479 3.497 3.391 3.391 267,878 -0.08(-2.28%)
Apr 24, 2023 3.471 3.506 3.471 3.471 202,067 -0.01(-0.25%)
Apr 21, 2023 3.488 3.506 3.444 3.479 132,331 +0.01(+0.25%)
Apr 20, 2023 3.471 3.496 3.444 3.471 264,613 +0.00(+0.00%)
Apr 19, 2023 3.453 3.488 3.453 3.471 332,058 -0.02(-0.50%)
Apr 18, 2023 3.523 3.535 3.471 3.488 278,746 -0.03(-0.74%)
Apr 17, 2023 3.471 3.523 3.453 3.514 713,223 +0.04(+1.26%)
Apr 14, 2023 3.497 3.523 3.462 3.471 337,145 -0.02(-0.50%)
Apr 13, 2023 3.505 3.514 3.457 3.488 277,576 +0.00(+0.00%)
Apr 12, 2023 3.566 3.593 3.479 3.488 238,408 -0.07(-1.96%)
Apr 11, 2023 3.540 3.566 3.523 3.558 184,863 +0.03(+0.99%)
Apr 10, 2023 3.540 3.549 3.523 3.523 373,039 -0.03(-0.74%)
Apr 06, 2023 3.523 3.575 3.523 3.549 244,229 +0.04(+1.24%)
Apr 05, 2023 3.558 3.584 3.497 3.505 306,674 -0.05(-1.47%)
Apr 04, 2023 3.584 3.619 3.549 3.558 237,009 -0.02(-0.49%)
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.