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 )

3.770 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jul 31, 2020 3.348 3.348 3.280 3.314 611,004 -0.01(-0.41%)
Jul 30, 2020 3.294 3.328 3.253 3.328 792,195 +0.01(+0.41%)
Jul 29, 2020 3.246 3.314 3.246 3.314 702,605 +0.08(+2.54%)
Jul 28, 2020 3.191 3.232 3.171 3.232 443,211 +0.04(+1.28%)
Jul 27, 2020 3.205 3.205 3.171 3.191 618,646 +0.01(+0.43%)
Jul 24, 2020 3.218 3.218 3.171 3.177 416,946 -0.03(-1.06%)
Jul 23, 2020 3.246 3.246 3.191 3.212 692,846 -0.03(-0.84%)
Jul 22, 2020 3.198 3.246 3.197 3.239 425,383 +0.05(+1.72%)
Jul 21, 2020 3.205 3.218 3.184 3.184 500,335 +0.00(+0.00%)
Jul 20, 2020 3.232 3.232 3.157 3.184 851,393 -0.03(-0.85%)
Jul 17, 2020 3.225 3.225 3.171 3.212 529,781 +0.01(+0.21%)
Jul 16, 2020 3.239 3.239 3.171 3.205 1,155,875 -0.03(-0.84%)
Jul 15, 2020 3.279 3.286 3.198 3.232 1,359,422 +0.05(+1.71%)
Jul 14, 2020 3.103 3.178 3.090 3.178 959,724 +0.06(+1.96%)
Jul 13, 2020 3.171 3.184 3.110 3.117 671,323 -0.02(-0.65%)
Jul 10, 2020 3.117 3.164 3.117 3.137 433,490 -0.03(-0.86%)
Jul 09, 2020 3.171 3.171 3.103 3.164 620,541 -0.02(-0.64%)
Jul 08, 2020 3.171 3.184 3.150 3.184 269,775 -0.01(-0.42%)
Jul 07, 2020 3.218 3.218 3.174 3.198 465,787 -0.03(-0.84%)
Jul 06, 2020 3.259 3.272 3.218 3.225 715,195 +0.01(+0.42%)
Jul 02, 2020 3.266 3.299 3.211 3.211 731,488 -0.01(-0.42%)
Jul 01, 2020 3.150 3.232 3.150 3.225 374,214 +0.07(+2.15%)
Jun 30, 2020 3.164 3.184 3.130 3.157 288,192 +0.01(+0.43%)
Jun 29, 2020 3.103 3.157 3.090 3.144 580,179 +0.04(+1.31%)
Jun 26, 2020 3.110 3.150 3.090 3.103 761,007 -0.03(-0.87%)
Jun 25, 2020 3.110 3.134 3.084 3.130 334,559 +0.01(+0.43%)
Jun 24, 2020 3.178 3.178 3.069 3.117 436,032 -0.07(-2.34%)
Jun 23, 2020 3.218 3.243 3.178 3.191 311,903 +0.00(+0.00%)
Jun 22, 2020 3.198 3.211 3.150 3.191 498,099 -0.03(-1.05%)
Jun 19, 2020 3.286 3.286 3.205 3.225 644,996 -0.04(-1.24%)
Jun 18, 2020 3.259 3.286 3.245 3.266 613,171 -0.01(-0.41%)
Jun 17, 2020 3.286 3.306 3.272 3.279 460,317 +0.01(+0.21%)
Jun 16, 2020 3.299 3.333 3.239 3.272 907,775 +0.06(+1.88%)
Jun 15, 2020 3.152 3.259 3.111 3.212 632,572 -0.01(-0.42%)
Jun 12, 2020 3.172 3.225 3.145 3.225 692,293 +0.13(+4.12%)
Jun 11, 2020 3.165 3.212 3.078 3.098 1,363,288 -0.22(-6.49%)
Jun 10, 2020 3.360 3.360 3.272 3.313 521,491 -0.03(-1.00%)
Jun 09, 2020 3.353 3.373 3.326 3.346 931,736 -0.05(-1.39%)
Jun 08, 2020 3.387 3.414 3.373 3.393 730,451 +0.07(+2.02%)
Jun 05, 2020 3.373 3.387 3.320 3.326 646,309 +0.08(+2.48%)
Jun 04, 2020 3.320 3.320 3.232 3.246 445,411 -0.06(-1.83%)
Jun 03, 2020 3.239 3.313 3.225 3.306 481,922 +0.13(+4.02%)
Jun 02, 2020 3.199 3.239 3.178 3.178 501,344 +0.00(+0.00%)
Jun 01, 2020 3.078 3.185 3.057 3.178 489,619 +0.09(+3.05%)
May 29, 2020 3.084 3.091 3.037 3.084 383,797 +0.01(+0.44%)
May 28, 2020 3.051 3.098 3.031 3.071 907,807 +0.05(+1.56%)
May 27, 2020 3.031 3.045 2.977 3.024 428,860 +0.02(+0.67%)
May 26, 2020 2.963 3.017 2.950 3.004 673,870 +0.13(+4.68%)
May 22, 2020 2.863 2.876 2.836 2.869 318,318 +0.01(+0.47%)
May 21, 2020 2.889 2.910 2.856 2.856 456,364 -0.06(-2.07%)
May 20, 2020 2.869 2.916 2.869 2.916 683,184 +0.06(+2.12%)
May 19, 2020 2.836 2.889 2.803 2.856 655,545 +0.01(+0.47%)
May 18, 2020 2.769 2.843 2.769 2.843 674,570 +0.13(+4.66%)
May 15, 2020 2.703 2.716 2.656 2.716 708,723 +0.00(+0.00%)
May 14, 2020 2.669 2.716 2.610 2.716 683,333 +0.01(+0.25%)
May 13, 2020 2.789 2.796 2.703 2.709 533,402 -0.09(-3.33%)
May 12, 2020 2.922 2.922 2.796 2.803 664,426 -0.09(-3.22%)
May 11, 2020 2.896 2.929 2.882 2.896 489,594 -0.02(-0.68%)
May 08, 2020 2.896 2.936 2.896 2.916 352,559 +0.06(+2.10%)
May 07, 2020 2.836 2.874 2.829 2.856 420,571 +0.05(+1.90%)
May 06, 2020 2.882 2.889 2.799 2.803 827,651 -0.06(-2.09%)
May 05, 2020 2.863 2.896 2.849 2.863 468,803 +0.03(+0.94%)
May 04, 2020 2.869 2.879 2.803 2.836 831,799 -0.05(-1.84%)
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.