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 )

3.880 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2023 3.585 3.665 3.559 3.629 347,903 +0.11(+3.00%)
Mar 30, 2023 3.506 3.550 3.497 3.524 199,341 +0.04(+1.27%)
Mar 29, 2023 3.427 3.480 3.418 3.480 208,182 +0.10(+2.86%)
Mar 28, 2023 3.409 3.434 3.374 3.383 166,974 -0.04(-1.03%)
Mar 27, 2023 3.365 3.427 3.347 3.418 279,162 +0.10(+2.92%)
Mar 24, 2023 3.330 3.352 3.312 3.321 237,861 +0.00(+0.00%)
Mar 23, 2023 3.356 3.396 3.312 3.321 362,500 -0.02(-0.53%)
Mar 22, 2023 3.391 3.417 3.330 3.339 381,001 -0.04(-1.29%)
Mar 21, 2023 3.417 3.426 3.357 3.382 276,319 +0.01(+0.26%)
Mar 20, 2023 3.347 3.400 3.347 3.374 244,121 +0.03(+0.78%)
Mar 17, 2023 3.400 3.400 3.332 3.347 375,739 -0.05(-1.54%)
Mar 16, 2023 3.400 3.430 3.365 3.400 401,855 -0.01(-0.26%)
Mar 15, 2023 3.382 3.426 3.374 3.408 403,680 -0.03(-0.76%)
Mar 14, 2023 3.478 3.496 3.400 3.435 513,826 +0.03(+1.03%)
Mar 13, 2023 3.400 3.469 3.374 3.400 834,072 -0.03(-1.02%)
Mar 10, 2023 3.565 3.565 3.426 3.435 497,163 -0.13(-3.67%)
Mar 09, 2023 3.687 3.687 3.557 3.565 255,225 -0.11(-3.08%)
Mar 08, 2023 3.722 3.722 3.622 3.679 472,720 +0.00(+0.00%)
Mar 07, 2023 3.757 3.766 3.670 3.679 422,914 -0.09(-2.31%)
Mar 06, 2023 3.705 3.766 3.705 3.766 303,768 +0.07(+1.89%)
Mar 03, 2023 3.705 3.713 3.670 3.696 253,517 +0.02(+0.47%)
Mar 02, 2023 3.591 3.679 3.574 3.679 499,148 +0.08(+2.18%)
Mar 01, 2023 3.652 3.661 3.565 3.600 459,145 -0.07(-1.90%)
Feb 28, 2023 3.661 3.679 3.635 3.670 471,798 +0.03(+0.96%)
Feb 27, 2023 3.644 3.665 3.600 3.635 360,998 +0.01(+0.24%)
Feb 24, 2023 3.644 3.657 3.600 3.626 389,629 -0.03(-0.95%)
Feb 23, 2023 3.687 3.713 3.652 3.661 245,972 +0.01(+0.24%)
Feb 22, 2023 3.687 3.735 3.644 3.652 290,280 -0.04(-1.18%)
Feb 21, 2023 3.783 3.783 3.679 3.696 324,902 -0.11(-2.98%)
Feb 17, 2023 3.801 3.818 3.757 3.809 174,575 +0.00(+0.00%)
Feb 16, 2023 3.818 3.853 3.782 3.809 252,036 -0.03(-0.90%)
Feb 15, 2023 3.835 3.870 3.809 3.844 210,765 -0.01(-0.22%)
Feb 14, 2023 3.870 3.883 3.827 3.853 278,477 -0.02(-0.45%)
Feb 13, 2023 3.809 3.878 3.809 3.870 280,289 +0.07(+1.82%)
Feb 10, 2023 3.758 3.801 3.732 3.801 282,469 +0.04(+1.15%)
Feb 09, 2023 3.853 3.853 3.749 3.758 391,030 -0.05(-1.36%)
Feb 08, 2023 3.809 3.848 3.801 3.809 202,919 -0.03(-0.68%)
Feb 07, 2023 3.801 3.835 3.774 3.835 212,310 +0.03(+0.68%)
Feb 06, 2023 3.818 3.824 3.775 3.809 289,548 -0.05(-1.34%)
Feb 03, 2023 3.913 3.913 3.827 3.861 417,888 -0.09(-2.19%)
Feb 02, 2023 3.896 3.999 3.896 3.948 704,405 +0.08(+2.01%)
Feb 01, 2023 3.835 3.900 3.801 3.870 603,715 +0.02(+0.45%)
Jan 31, 2023 3.809 3.853 3.766 3.853 271,612 +0.06(+1.59%)
Jan 30, 2023 3.809 3.809 3.775 3.792 345,207 -0.03(-0.90%)
Jan 27, 2023 3.775 3.835 3.754 3.827 436,245 +0.04(+1.14%)
Jan 26, 2023 3.758 3.783 3.727 3.783 433,367 +0.04(+1.15%)
Jan 25, 2023 3.714 3.740 3.684 3.740 223,477 +0.01(+0.23%)
Jan 24, 2023 3.732 3.745 3.671 3.732 388,134 +0.02(+0.46%)
Jan 23, 2023 3.697 3.732 3.667 3.714 357,972 +0.02(+0.47%)
Jan 20, 2023 3.680 3.714 3.624 3.697 434,689 +0.04(+1.17%)
Jan 19, 2023 3.680 3.680 3.630 3.654 379,030 -0.03(-0.70%)
Jan 18, 2023 3.766 3.766 3.671 3.680 597,370 -0.03(-0.92%)
Jan 17, 2023 3.689 3.723 3.680 3.714 647,061 +0.05(+1.40%)
Jan 13, 2023 3.654 3.689 3.637 3.663 440,626 -0.03(-0.70%)
Jan 12, 2023 3.663 3.689 3.620 3.689 268,085 +0.07(+1.89%)
Jan 11, 2023 3.552 3.629 3.552 3.620 583,389 +0.10(+2.92%)
Jan 10, 2023 3.526 3.534 3.466 3.517 315,502 +0.00(+0.00%)
Jan 09, 2023 3.500 3.547 3.483 3.517 312,549 +0.04(+1.23%)
Jan 06, 2023 3.440 3.475 3.406 3.475 482,617 +0.08(+2.27%)
Jan 05, 2023 3.475 3.475 3.372 3.398 725,953 -0.08(-2.22%)
Jan 04, 2023 3.457 3.517 3.449 3.475 384,500 +0.03(+0.99%)
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.