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 (%)
Jun 29, 2018 3.601 3.607 3.590 3.595 459,224 +0.02(+0.47%)
Jun 28, 2018 3.578 3.607 3.545 3.578 729,517 -0.01(-0.31%)
Jun 27, 2018 3.584 3.590 3.578 3.590 406,948 +0.02(+0.47%)
Jun 26, 2018 3.539 3.573 3.539 3.573 295,291 +0.04(+1.12%)
Jun 25, 2018 3.578 3.578 3.516 3.533 423,577 -0.05(-1.26%)
Jun 22, 2018 3.578 3.612 3.576 3.578 430,357 +0.01(+0.32%)
Jun 21, 2018 3.567 3.578 3.550 3.567 466,593 +0.01(+0.32%)
Jun 20, 2018 3.573 3.578 3.545 3.556 531,278 -0.01(-0.16%)
Jun 19, 2018 3.573 3.584 3.550 3.562 595,983 -0.02(-0.62%)
Jun 18, 2018 3.584 3.595 3.578 3.584 360,283 -0.03(-0.77%)
Jun 15, 2018 3.612 3.589 3.612 431,040 +0.02(+0.62%)
Jun 14, 2018 3.578 3.589 3.573 3.589 469,784 +0.02(+0.47%)
Jun 13, 2018 3.629 3.629 3.567 3.573 642,230 -0.04(-1.24%)
Jun 12, 2018 3.634 3.645 3.613 3.617 501,681 -0.01(-0.15%)
Jun 11, 2018 3.629 3.634 3.617 3.623 953,344 +0.03(+0.78%)
Jun 08, 2018 3.612 3.629 3.589 3.595 1,119,610 +0.03(+0.78%)
Jun 07, 2018 3.567 3.567 3.562 3.567 221,966 +0.01(+0.31%)
Jun 06, 2018 3.567 3.556 293,056 +0.01(+0.32%)
Jun 05, 2018 3.539 3.545 3.517 3.545 443,615 +0.02(+0.48%)
Jun 04, 2018 3.539 3.539 3.528 3.528 439,552 +0.01(+0.16%)
Jun 01, 2018 3.539 3.545 3.517 3.522 408,677 +0.00(+0.00%)
May 31, 2018 3.534 3.534 3.517 3.522 300,902 +0.01(+0.16%)
May 30, 2018 3.506 3.534 3.506 3.517 492,579 +0.02(+0.48%)
May 29, 2018 3.478 3.517 3.472 3.500 497,376 -0.02(-0.64%)
May 25, 2018 3.522 3.522 3.522 0 -0.02(-0.47%)
May 24, 2018 3.550 3.567 3.534 3.539 337,160 -0.02(-0.47%)
May 23, 2018 3.584 3.584 3.545 3.556 500,477 -0.02(-0.47%)
May 22, 2018 3.617 3.617 3.573 3.573 302,011 -0.03(-0.78%)
May 21, 2018 3.567 3.601 3.567 3.601 470,857 +0.03(+0.93%)
May 18, 2018 3.573 3.578 3.562 3.567 315,940 +0.00(+0.00%)
May 17, 2018 3.556 3.590 3.556 3.567 395,180 +0.00(+0.00%)
May 16, 2018 3.562 3.576 3.551 3.567 343,638 -0.01(-0.16%)
May 15, 2018 3.601 3.606 3.567 3.573 387,782 -0.04(-1.08%)
May 14, 2018 3.612 3.634 3.612 3.612 337,052 +0.00(+0.00%)
May 11, 2018 3.606 3.623 3.594 3.612 326,355 +0.02(+0.62%)
May 10, 2018 3.606 3.640 3.573 3.590 482,712 -0.01(-0.31%)
May 09, 2018 3.562 3.603 3.562 3.601 594,471 +0.05(+1.41%)
May 08, 2018 3.573 3.573 3.540 3.551 333,069 -0.02(-0.62%)
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.