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 -0.010 (-0.26%)
Official Closing 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 (%)
Sep 30, 2020 3.208 3.222 3.174 3.201 552,472 +0.02(+0.65%)
Sep 29, 2020 3.229 3.229 3.174 3.181 392,163 -0.04(-1.29%)
Sep 28, 2020 3.194 3.257 3.187 3.222 578,713 +0.05(+1.53%)
Sep 25, 2020 3.146 3.184 3.132 3.174 415,586 +0.01(+0.44%)
Sep 24, 2020 3.160 3.194 3.139 3.160 423,090 -0.01(-0.22%)
Sep 23, 2020 3.236 3.243 3.160 3.167 470,521 -0.06(-1.94%)
Sep 22, 2020 3.208 3.243 3.201 3.229 745,967 +0.02(+0.65%)
Sep 21, 2020 3.257 3.271 3.181 3.208 743,099 -0.10(-2.94%)
Sep 18, 2020 3.333 3.340 3.285 3.306 612,723 -0.03(-1.04%)
Sep 17, 2020 3.340 3.375 3.328 3.340 455,256 -0.04(-1.22%)
Sep 16, 2020 3.354 3.395 3.347 3.382 270,726 +0.04(+1.24%)
Sep 15, 2020 3.333 3.375 3.333 3.340 447,996 +0.02(+0.62%)
Sep 14, 2020 3.278 3.333 3.271 3.320 328,739 +0.04(+1.26%)
Sep 11, 2020 3.313 3.313 3.264 3.278 425,431 -0.03(-1.04%)
Sep 10, 2020 3.347 3.356 3.299 3.313 335,925 -0.02(-0.62%)
Sep 09, 2020 3.340 3.354 3.313 3.333 321,244 +0.01(+0.21%)
Sep 08, 2020 3.306 3.326 3.285 3.326 397,908 -0.02(-0.62%)
Sep 04, 2020 3.361 3.368 3.278 3.347 659,491 -0.01(-0.21%)
Sep 03, 2020 3.368 3.395 3.333 3.354 562,678 -0.03(-0.81%)
Sep 02, 2020 3.368 3.388 3.333 3.382 631,994 +0.03(+0.82%)
Sep 01, 2020 3.368 3.368 3.326 3.354 436,315 -0.01(-0.21%)
Aug 31, 2020 3.375 3.388 3.347 3.361 459,005 +0.00(+0.00%)
Aug 28, 2020 3.347 3.361 3.320 3.361 347,895 +0.03(+0.83%)
Aug 27, 2020 3.326 3.340 3.299 3.333 557,881 +0.02(+0.62%)
Aug 26, 2020 3.326 3.340 3.292 3.313 590,681 -0.03(-1.03%)
Aug 25, 2020 3.354 3.354 3.320 3.347 571,866 -0.01(-0.21%)
Aug 24, 2020 3.320 3.354 3.313 3.354 488,948 +0.05(+1.46%)
Aug 21, 2020 3.299 3.316 3.285 3.306 458,972 +0.00(+0.00%)
Aug 20, 2020 3.292 3.326 3.285 3.306 823,738 -0.01(-0.41%)
Aug 19, 2020 3.388 3.402 3.306 3.320 820,684 -0.07(-2.02%)
Aug 18, 2020 3.429 3.429 3.374 3.388 542,402 -0.01(-0.20%)
Aug 17, 2020 3.367 3.395 3.347 3.395 509,576 +0.05(+1.64%)
Aug 14, 2020 3.326 3.340 3.310 3.340 572,730 +0.01(+0.41%)
Aug 13, 2020 3.340 3.371 3.326 3.326 279,448 -0.02(-0.61%)
Aug 12, 2020 3.320 3.354 3.320 3.347 509,324 +0.05(+1.45%)
Aug 11, 2020 3.347 3.374 3.285 3.299 772,821 -0.02(-0.62%)
Aug 10, 2020 3.388 3.429 3.306 3.320 2,203,225 -0.07(-2.02%)
Aug 07, 2020 3.361 3.388 3.340 3.388 425,741 +0.03(+1.02%)
Aug 06, 2020 3.340 3.367 3.320 3.354 781,617 +0.02(+0.61%)
Aug 05, 2020 3.313 3.340 3.313 3.333 457,639 +0.02(+0.62%)
Aug 04, 2020 3.265 3.333 3.265 3.313 574,024 +0.03(+0.83%)
Aug 03, 2020 3.326 3.347 3.279 3.285 755,913 -0.03(-0.82%)
Jul 31, 2020 3.347 3.347 3.279 3.313 611,234 -0.01(-0.41%)
Jul 30, 2020 3.292 3.326 3.251 3.326 792,493 +0.01(+0.41%)
Jul 29, 2020 3.244 3.313 3.244 3.313 702,869 +0.08(+2.54%)
Jul 28, 2020 3.190 3.231 3.169 3.231 443,378 +0.04(+1.28%)
Jul 27, 2020 3.203 3.203 3.169 3.190 618,879 +0.01(+0.43%)
Jul 24, 2020 3.217 3.217 3.169 3.176 417,103 -0.03(-1.06%)
Jul 23, 2020 3.244 3.244 3.190 3.210 693,107 -0.03(-0.84%)
Jul 22, 2020 3.197 3.244 3.196 3.238 425,543 +0.05(+1.72%)
Jul 21, 2020 3.203 3.217 3.183 3.183 500,523 +0.00(+0.00%)
Jul 20, 2020 3.231 3.231 3.156 3.183 851,713 -0.03(-0.85%)
Jul 17, 2020 3.224 3.224 3.169 3.210 529,980 +0.01(+0.21%)
Jul 16, 2020 3.237 3.237 3.170 3.203 1,156,310 -0.03(-0.84%)
Jul 15, 2020 3.278 3.285 3.197 3.231 1,359,933 +0.05(+1.71%)
Jul 14, 2020 3.102 3.176 3.088 3.176 960,084 +0.06(+1.96%)
Jul 13, 2020 3.170 3.183 3.109 3.115 671,575 -0.02(-0.65%)
Jul 10, 2020 3.115 3.163 3.115 3.136 433,653 -0.03(-0.86%)
Jul 09, 2020 3.170 3.170 3.102 3.163 620,774 -0.02(-0.64%)
Jul 08, 2020 3.170 3.183 3.149 3.183 269,876 -0.01(-0.42%)
Jul 07, 2020 3.217 3.217 3.173 3.197 465,963 -0.03(-0.84%)
Jul 06, 2020 3.258 3.271 3.217 3.224 715,464 +0.01(+0.42%)
Jul 02, 2020 3.264 3.298 3.210 3.210 731,763 -0.01(-0.42%)
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.