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 )

3.750 +0.120 (+3.31%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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%)
Aug 01, 2019 3.897 3.897 3.847 3.860 631,953 -0.04(-0.96%)
Jul 31, 2019 3.909 3.928 3.881 3.897 552,885 +0.00(+0.00%)
Jul 30, 2019 3.916 3.941 3.884 3.897 849,740 -0.01(-0.32%)
Jul 29, 2019 3.909 3.928 3.897 3.909 489,701 -0.01(-0.16%)
Jul 26, 2019 3.916 3.926 3.903 3.916 324,612 +0.01(+0.32%)
Jul 25, 2019 3.922 3.928 3.891 3.903 414,886 -0.02(-0.48%)
Jul 24, 2019 3.928 3.934 3.909 3.922 563,926 +0.01(+0.32%)
Jul 23, 2019 3.878 3.925 3.872 3.909 831,805 +0.04(+0.97%)
Jul 22, 2019 3.903 3.916 3.863 3.872 529,315 -0.03(-0.80%)
Jul 19, 2019 3.897 3.928 3.897 3.903 517,391 +0.01(+0.16%)
Jul 18, 2019 3.891 3.909 3.885 3.897 632,754 +0.01(+0.16%)
Jul 17, 2019 3.909 3.909 3.885 3.891 504,963 -0.02(-0.47%)
Jul 16, 2019 3.934 3.946 3.885 3.909 607,964 -0.02(-0.63%)
Jul 15, 2019 3.946 3.959 3.934 3.934 312,488 -0.01(-0.16%)
Jul 12, 2019 3.928 3.959 3.922 3.940 458,319 +0.00(+0.00%)
Jul 11, 2019 3.928 3.943 3.916 3.940 235,611 +0.01(+0.31%)
Jul 10, 2019 3.928 3.940 3.909 3.928 571,669 +0.01(+0.16%)
Jul 09, 2019 3.922 3.928 3.878 3.922 507,434 -0.01(-0.16%)
Jul 08, 2019 3.922 3.928 3.878 3.928 482,891 +0.01(+0.16%)
Jul 05, 2019 3.903 3.934 3.881 3.922 461,391 +0.02(+0.48%)
Jul 03, 2019 3.909 3.909 3.878 3.903 348,064 +0.01(+0.32%)
Jul 02, 2019 3.885 3.891 3.866 3.891 555,722 +0.00(+0.00%)
Jul 01, 2019 3.903 3.922 3.866 3.891 640,072 +0.02(+0.48%)
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%)
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.