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 (%)
Jul 29, 2022 4.298 4.389 4.290 4.380 364,579 +0.13(+3.07%)
Jul 28, 2022 4.143 4.258 4.143 4.249 234,371 +0.11(+2.76%)
Jul 27, 2022 4.127 4.143 4.086 4.135 264,859 +0.05(+1.20%)
Jul 26, 2022 4.062 4.127 4.062 4.086 272,321 -0.01(-0.20%)
Jul 25, 2022 4.094 4.143 4.070 4.094 302,846 +0.01(+0.20%)
Jul 22, 2022 4.103 4.143 4.078 4.086 246,718 -0.01(-0.20%)
Jul 21, 2022 4.062 4.119 4.021 4.094 194,696 +0.04(+1.01%)
Jul 20, 2022 4.038 4.102 4.038 4.054 265,092 +0.00(+0.00%)
Jul 19, 2022 4.029 4.062 4.005 4.054 174,293 +0.06(+1.62%)
Jul 18, 2022 4.046 4.063 3.981 3.989 281,758 -0.02(-0.60%)
Jul 15, 2022 3.924 4.013 3.916 4.013 180,325 +0.12(+3.12%)
Jul 14, 2022 3.916 3.940 3.876 3.892 224,957 -0.06(-1.43%)
Jul 13, 2022 3.916 3.965 3.884 3.949 253,532 -0.02(-0.41%)
Jul 12, 2022 4.005 4.013 3.940 3.965 306,722 -0.03(-0.81%)
Jul 11, 2022 4.013 4.038 3.973 3.997 396,767 +0.00(+0.00%)
Jul 08, 2022 4.013 4.029 3.949 3.997 211,882 -0.02(-0.60%)
Jul 07, 2022 4.013 4.038 3.989 4.021 214,370 +0.05(+1.22%)
Jul 06, 2022 3.989 4.020 3.957 3.973 337,541 +0.00(+0.00%)
Jul 05, 2022 3.981 3.989 3.884 3.973 339,350 -0.04(-1.01%)
Jul 01, 2022 3.989 4.038 3.964 4.013 306,984 +0.04(+1.02%)
Jun 30, 2022 3.989 4.021 3.916 3.973 431,415 -0.02(-0.41%)
Jun 29, 2022 4.013 4.013 3.940 3.989 217,288 -0.03(-0.80%)
Jun 28, 2022 4.078 4.110 4.005 4.021 349,528 -0.01(-0.20%)
Jun 27, 2022 4.021 4.062 4.001 4.029 507,413 +0.05(+1.22%)
Jun 24, 2022 3.957 4.009 3.924 3.981 394,606 +0.07(+1.86%)
Jun 23, 2022 3.884 3.908 3.864 3.908 178,081 +0.06(+1.47%)
Jun 22, 2022 3.835 3.904 3.811 3.851 201,088 +0.00(+0.00%)
Jun 21, 2022 3.860 3.900 3.827 3.851 327,623 +0.06(+1.71%)
Jun 17, 2022 3.787 3.851 3.763 3.787 383,724 +0.02(+0.43%)
Jun 16, 2022 3.851 3.861 3.771 3.771 526,500 -0.16(-4.08%)
Jun 15, 2022 3.875 3.983 3.859 3.931 449,253 +0.10(+2.51%)
Jun 14, 2022 3.875 3.891 3.819 3.835 469,730 -0.06(-1.44%)
Jun 13, 2022 4.003 4.011 3.867 3.891 724,826 -0.17(-4.15%)
Jun 10, 2022 4.124 4.140 4.051 4.059 340,635 -0.13(-3.07%)
Jun 09, 2022 4.252 4.268 4.172 4.188 276,942 -0.06(-1.51%)
Jun 08, 2022 4.332 4.336 4.244 4.252 282,034 -0.10(-2.21%)
Jun 07, 2022 4.300 4.364 4.292 4.348 201,483 +0.03(+0.74%)
Jun 06, 2022 4.356 4.388 4.284 4.316 388,285 +0.00(+0.00%)
Jun 03, 2022 4.364 4.364 4.308 4.316 182,226 -0.07(-1.65%)
Jun 02, 2022 4.340 4.388 4.320 4.388 394,135 +0.03(+0.74%)
Jun 01, 2022 4.420 4.422 4.316 4.356 462,700 -0.06(-1.27%)
May 31, 2022 4.485 4.493 4.388 4.412 506,550 -0.06(-1.26%)
May 27, 2022 4.356 4.469 4.356 4.469 343,961 +0.15(+3.53%)
May 26, 2022 4.252 4.332 4.252 4.316 627,619 +0.09(+2.09%)
May 25, 2022 4.180 4.244 4.164 4.228 491,739 +0.04(+0.96%)
May 24, 2022 4.132 4.196 4.076 4.188 617,661 +0.05(+1.26%)
May 23, 2022 4.132 4.164 4.080 4.136 368,393 +0.05(+1.28%)
May 20, 2022 4.132 4.140 4.035 4.084 569,578 -0.03(-0.78%)
May 19, 2022 4.092 4.152 4.076 4.116 416,201 -0.01(-0.19%)
May 18, 2022 4.179 4.187 4.095 4.124 317,220 -0.07(-1.71%)
May 17, 2022 4.124 4.219 4.078 4.195 406,900 +0.11(+2.73%)
May 16, 2022 4.100 4.124 4.044 4.084 805,515 +0.00(+0.00%)
May 13, 2022 4.036 4.108 4.020 4.084 479,673 +0.06(+1.58%)
May 12, 2022 4.036 4.076 3.964 4.020 803,719 -0.02(-0.59%)
May 11, 2022 3.980 4.132 3.980 4.044 1,460,775 +0.06(+1.40%)
May 10, 2022 4.044 4.124 3.972 3.988 1,188,425 -0.02(-0.40%)
May 09, 2022 4.219 4.219 4.004 4.004 988,096 -0.27(-6.33%)
May 06, 2022 4.307 4.331 4.243 4.275 860,800 -0.05(-1.10%)
May 05, 2022 4.434 4.440 4.299 4.323 646,469 -0.14(-3.21%)
May 04, 2022 4.418 4.490 4.331 4.466 788,643 +0.02(+0.54%)
May 03, 2022 4.474 4.514 4.390 4.442 1,345,332 -0.03(-0.71%)
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.