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%)
Streaming Delayed Price Updated: 12:12 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 (%)
Aug 30, 2019 3.786 3.811 3.779 3.792 443,141 -0.01(-0.17%)
Aug 29, 2019 3.804 3.817 3.779 3.798 536,766 +0.00(+0.00%)
Aug 28, 2019 3.773 3.817 3.764 3.798 980,761 +0.03(+0.67%)
Aug 27, 2019 3.798 3.811 3.767 3.773 469,650 -0.02(-0.50%)
Aug 26, 2019 3.767 3.792 3.754 3.792 360,502 +0.03(+0.83%)
Aug 23, 2019 3.786 3.798 3.754 3.760 579,014 -0.02(-0.50%)
Aug 22, 2019 3.767 3.798 3.748 3.779 661,317 +0.01(+0.33%)
Aug 21, 2019 3.811 3.815 3.754 3.767 928,943 -0.03(-0.83%)
Aug 20, 2019 3.779 3.804 3.760 3.798 547,585 +0.01(+0.33%)
Aug 19, 2019 3.760 3.792 3.742 3.786 725,233 +0.05(+1.34%)
Aug 16, 2019 3.685 3.742 3.685 3.735 960,829 +0.08(+2.06%)
Aug 15, 2019 3.666 3.679 3.641 3.660 817,553 +0.01(+0.34%)
Aug 14, 2019 3.648 3.677 3.629 3.648 1,077,737 -0.05(-1.35%)
Aug 13, 2019 3.660 3.716 3.654 3.697 1,580,815 +0.07(+1.89%)
Aug 12, 2019 3.672 3.679 3.566 3.629 3,464,957 -0.22(-5.67%)
Aug 09, 2019 3.866 3.878 3.816 3.847 379,783 -0.02(-0.48%)
Aug 08, 2019 3.828 3.873 3.825 3.866 447,562 +0.04(+0.98%)
Aug 07, 2019 3.791 3.841 3.760 3.828 552,784 +0.01(+0.33%)
Aug 06, 2019 3.766 3.822 3.747 3.816 675,800 +0.06(+1.49%)
Aug 05, 2019 3.791 3.791 3.722 3.760 1,096,005 -0.07(-1.79%)
Aug 02, 2019 3.847 3.861 3.803 3.828 912,732 -0.03(-0.81%)
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.