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 (%)
Aug 31, 2023 3.763 3.763 3.670 3.670 560,581 -0.07(-1.98%)
Aug 30, 2023 3.725 3.753 3.716 3.744 245,813 +0.03(+0.75%)
Aug 29, 2023 3.679 3.735 3.670 3.716 191,496 +0.05(+1.26%)
Aug 28, 2023 3.651 3.697 3.651 3.670 148,587 +0.03(+0.76%)
Aug 25, 2023 3.661 3.679 3.642 3.642 132,382 -0.01(-0.25%)
Aug 24, 2023 3.670 3.725 3.633 3.651 272,832 +0.00(+0.00%)
Aug 23, 2023 3.596 3.707 3.596 3.651 233,899 +0.03(+0.77%)
Aug 22, 2023 3.642 3.651 3.605 3.624 231,416 -0.01(-0.25%)
Aug 21, 2023 3.587 3.642 3.532 3.633 420,782 +0.06(+1.80%)
Aug 18, 2023 3.550 3.578 3.513 3.569 200,759 +0.00(+0.00%)
Aug 17, 2023 3.596 3.610 3.569 3.569 189,900 -0.02(-0.51%)
Aug 16, 2023 3.605 3.633 3.587 3.587 209,823 -0.02(-0.51%)
Aug 15, 2023 3.642 3.660 3.605 3.605 269,312 -0.07(-2.00%)
Aug 14, 2023 3.669 3.688 3.651 3.679 244,250 -0.01(-0.25%)
Aug 11, 2023 3.660 3.697 3.656 3.688 287,675 +0.02(+0.50%)
Aug 10, 2023 3.697 3.715 3.660 3.669 245,072 -0.02(-0.50%)
Aug 09, 2023 3.651 3.688 3.642 3.688 457,563 +0.05(+1.26%)
Aug 08, 2023 3.679 3.679 3.614 3.642 270,075 -0.06(-1.49%)
Aug 07, 2023 3.633 3.706 3.628 3.697 266,109 +0.07(+2.03%)
Aug 04, 2023 3.614 3.669 3.605 3.624 351,779 +0.01(+0.25%)
Aug 03, 2023 3.614 3.624 3.578 3.614 227,813 -0.02(-0.51%)
Aug 02, 2023 3.688 3.697 3.633 3.633 388,795 -0.09(-2.46%)
Aug 01, 2023 3.724 3.734 3.688 3.724 236,269 +0.01(+0.25%)
Jul 31, 2023 3.715 3.715 3.679 3.715 317,252 +0.03(+0.75%)
Jul 28, 2023 3.724 3.734 3.633 3.688 479,144 -0.02(-0.50%)
Jul 27, 2023 3.761 3.761 3.697 3.706 304,202 -0.02(-0.49%)
Jul 26, 2023 3.734 3.747 3.724 3.724 258,464 -0.01(-0.25%)
Jul 25, 2023 3.734 3.738 3.715 3.734 261,435 +0.01(+0.25%)
Jul 24, 2023 3.697 3.741 3.688 3.724 445,901 +0.04(+1.00%)
Jul 21, 2023 3.706 3.715 3.688 3.688 220,001 +0.02(+0.50%)
Jul 20, 2023 3.751 3.760 3.669 3.669 486,622 -0.09(-2.42%)
Jul 19, 2023 3.688 3.760 3.683 3.760 350,747 +0.10(+2.73%)
Jul 18, 2023 3.688 3.697 3.647 3.660 417,756 -0.02(-0.49%)
Jul 17, 2023 3.751 3.751 3.669 3.679 383,926 -0.06(-1.70%)
Jul 14, 2023 3.751 3.751 3.715 3.742 258,158 +0.01(+0.24%)
Jul 13, 2023 3.724 3.742 3.706 3.733 183,148 +0.03(+0.74%)
Jul 12, 2023 3.688 3.724 3.688 3.706 225,594 +0.04(+0.99%)
Jul 11, 2023 3.624 3.669 3.622 3.669 242,626 +0.07(+2.02%)
Jul 10, 2023 3.560 3.624 3.551 3.597 406,756 +0.03(+0.76%)
Jul 07, 2023 3.551 3.579 3.542 3.570 485,731 -0.02(-0.51%)
Jul 06, 2023 3.642 3.642 3.547 3.588 365,507 -0.06(-1.74%)
Jul 05, 2023 3.633 3.669 3.610 3.651 579,953 +0.03(+0.75%)
Jul 03, 2023 3.560 3.633 3.560 3.624 361,460 +0.06(+1.79%)
Jun 30, 2023 3.551 3.579 3.533 3.560 318,602 +0.03(+0.77%)
Jun 29, 2023 3.497 3.533 3.479 3.533 259,273 +0.04(+1.04%)
Jun 28, 2023 3.470 3.501 3.456 3.497 366,798 +0.03(+0.79%)
Jun 27, 2023 3.442 3.479 3.415 3.470 252,201 +0.03(+0.79%)
Jun 26, 2023 3.397 3.479 3.397 3.442 436,983 +0.06(+1.88%)
Jun 23, 2023 3.433 3.442 3.370 3.379 466,354 -0.05(-1.33%)
Jun 22, 2023 3.488 3.501 3.424 3.424 459,957 -0.08(-2.33%)
Jun 21, 2023 3.461 3.533 3.443 3.506 759,054 +0.02(+0.52%)
Jun 20, 2023 3.533 3.533 3.452 3.488 1,193,061 +0.01(+0.26%)
Jun 16, 2023 3.488 3.524 3.479 3.479 264,565 -0.01(-0.26%)
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.