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 )

3.710 +0.060 (+1.64%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
Apr 25, 2024 3.680 3.680 3.630 3.650 241,839 -0.06(-1.62%)
Apr 24, 2024 3.710 3.730 3.670 3.710 376,246 +0.01(+0.27%)
Apr 23, 2024 3.680 3.700 3.670 3.700 158,481 +0.04(+1.09%)
Apr 22, 2024 3.600 3.660 3.580 3.660 287,696 +0.10(+2.81%)
Apr 19, 2024 3.570 3.600 3.540 3.560 216,171 +0.01(+0.28%)
Apr 18, 2024 3.590 3.590 3.540 3.550 192,337 -0.02(-0.55%)
Apr 17, 2024 3.540 3.570 3.520 3.570 210,675 +0.06(+1.69%)
Apr 16, 2024 3.580 3.580 3.471 3.511 299,188 -0.07(-1.93%)
Apr 15, 2024 3.619 3.639 3.540 3.580 325,178 -0.01(-0.28%)
Apr 12, 2024 3.629 3.659 3.560 3.590 238,242 -0.04(-1.09%)
Apr 11, 2024 3.718 3.718 3.619 3.629 337,246 -0.07(-1.87%)
Apr 10, 2024 3.748 3.748 3.679 3.698 287,519 -0.09(-2.35%)
Apr 09, 2024 3.768 3.797 3.758 3.787 265,439 +0.03(+0.79%)
Apr 08, 2024 3.738 3.768 3.728 3.758 367,362 +0.04(+1.06%)
Apr 05, 2024 3.718 3.738 3.698 3.718 137,255 +0.00(+0.00%)
Apr 04, 2024 3.778 3.778 3.698 3.718 244,208 -0.02(-0.53%)
Apr 03, 2024 3.748 3.758 3.708 3.738 212,520 +0.00(+0.00%)
Apr 02, 2024 3.768 3.783 3.718 3.738 231,245 -0.05(-1.31%)
Apr 01, 2024 3.827 3.857 3.778 3.787 712,442 -0.13(-3.28%)
Mar 28, 2024 3.857 3.916 3.837 3.916 368,212 +0.08(+2.06%)
Mar 27, 2024 3.797 3.837 3.797 3.837 271,667 +0.06(+1.57%)
Mar 26, 2024 3.787 3.807 3.768 3.778 406,940 +0.00(+0.00%)
Mar 25, 2024 3.778 3.787 3.764 3.778 159,466 +0.00(+0.00%)
Mar 22, 2024 3.787 3.794 3.743 3.778 334,545 +0.01(+0.26%)
Mar 21, 2024 3.738 3.778 3.738 3.768 256,894 +0.03(+0.79%)
Mar 20, 2024 3.708 3.758 3.683 3.738 518,297 +0.04(+1.07%)
Mar 19, 2024 3.708 3.718 3.669 3.698 253,399 +0.00(+0.00%)
Mar 18, 2024 3.679 3.708 3.678 3.698 163,018 +0.02(+0.53%)
Mar 15, 2024 3.689 3.708 3.669 3.679 168,564 -0.01(-0.27%)
Mar 14, 2024 3.757 3.757 3.669 3.689 217,622 -0.04(-1.05%)
Mar 13, 2024 3.767 3.777 3.718 3.728 208,446 -0.04(-1.04%)
Mar 12, 2024 3.747 3.767 3.723 3.767 235,426 +0.02(+0.52%)
Mar 11, 2024 3.767 3.767 3.718 3.747 181,266 -0.02(-0.52%)
Mar 08, 2024 3.738 3.772 3.738 3.767 237,021 +0.04(+1.05%)
Mar 07, 2024 3.718 3.747 3.718 3.728 183,096 +0.01(+0.26%)
Mar 06, 2024 3.718 3.733 3.708 3.718 243,999 +0.03(+0.80%)
Mar 05, 2024 3.718 3.742 3.669 3.689 487,990 -0.03(-0.79%)
Mar 04, 2024 3.679 3.718 3.669 3.718 360,551 +0.04(+1.06%)
Mar 01, 2024 3.659 3.679 3.601 3.679 481,273 +0.04(+1.08%)
Feb 29, 2024 3.669 3.669 3.630 3.640 544,387 +0.02(+0.54%)
Feb 28, 2024 3.591 3.625 3.581 3.620 245,534 +0.03(+0.82%)
Feb 27, 2024 3.601 3.620 3.581 3.591 183,168 +0.00(+0.00%)
Feb 26, 2024 3.620 3.625 3.581 3.591 186,485 -0.04(-1.08%)
Feb 23, 2024 3.610 3.640 3.610 3.630 251,370 +0.02(+0.54%)
Feb 22, 2024 3.640 3.642 3.610 3.610 212,811 -0.01(-0.27%)
Feb 21, 2024 3.601 3.630 3.591 3.620 206,007 -0.02(-0.54%)
Feb 20, 2024 3.659 3.659 3.620 3.640 185,526 -0.01(-0.27%)
Feb 16, 2024 3.659 3.669 3.640 3.650 216,584 -0.01(-0.27%)
Feb 15, 2024 3.630 3.670 3.630 3.659 206,484 +0.05(+1.35%)
Feb 14, 2024 3.610 3.620 3.581 3.610 239,299 +0.04(+1.10%)
Feb 13, 2024 3.601 3.601 3.532 3.571 247,153 -0.07(-1.88%)
Feb 12, 2024 3.640 3.669 3.622 3.640 223,860 +0.00(+0.00%)
Feb 09, 2024 3.630 3.640 3.602 3.640 182,143 +0.01(+0.27%)
Feb 08, 2024 3.630 3.640 3.601 3.630 175,307 +0.02(+0.54%)
Feb 07, 2024 3.650 3.650 3.581 3.610 234,660 +0.01(+0.27%)
Feb 06, 2024 3.581 3.620 3.561 3.601 274,848 +0.04(+1.10%)
Feb 05, 2024 3.601 3.610 3.532 3.561 361,089 -0.04(-1.09%)
Feb 02, 2024 3.679 3.679 3.601 3.601 572,796 -0.10(-2.65%)
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.