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 )

3.800 +0.020 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 30, 2019 3.644 3.670 3.632 3.669 315,673 +0.02(+0.67%)
Apr 29, 2019 3.675 3.675 3.644 3.644 306,386 -0.02(-0.67%)
Apr 26, 2019 3.651 3.669 3.644 3.669 404,182 +0.02(+0.67%)
Apr 25, 2019 3.638 3.651 3.626 3.644 311,758 +0.01(+0.17%)
Apr 24, 2019 3.626 3.638 3.608 3.638 288,300 +0.02(+0.68%)
Apr 23, 2019 3.583 3.614 3.571 3.614 349,209 +0.04(+1.20%)
Apr 22, 2019 3.595 3.595 3.568 3.571 524,600 -0.04(-1.19%)
Apr 18, 2019 3.608 3.617 3.595 3.614 306,065 +0.01(+0.17%)
Apr 17, 2019 3.644 3.650 3.595 3.608 644,086 -0.03(-0.84%)
Apr 16, 2019 3.662 3.676 3.638 3.638 728,957 -0.03(-0.83%)
Apr 15, 2019 3.656 3.668 3.656 3.668 218,773 +0.01(+0.33%)
Apr 12, 2019 3.650 3.668 3.644 3.656 237,288 +0.01(+0.17%)
Apr 11, 2019 3.668 3.675 3.650 3.650 375,379 -0.02(-0.50%)
Apr 10, 2019 3.638 3.668 3.638 3.668 275,896 +0.02(+0.67%)
Apr 09, 2019 3.668 3.668 3.638 3.644 349,810 -0.03(-0.83%)
Apr 08, 2019 3.662 3.675 3.650 3.675 248,282 +0.02(+0.67%)
Apr 05, 2019 3.650 3.662 3.644 3.650 264,857 +0.00(+0.00%)
Apr 04, 2019 3.662 3.675 3.644 3.650 228,832 -0.02(-0.50%)
Apr 03, 2019 3.668 3.681 3.656 3.668 405,984 +0.01(+0.17%)
Apr 02, 2019 3.681 3.681 3.656 3.662 297,928 -0.01(-0.33%)
Apr 01, 2019 3.668 3.681 3.656 3.675 558,772 +0.01(+0.33%)
Mar 29, 2019 3.656 3.669 3.642 3.662 373,656 +0.03(+0.84%)
Mar 28, 2019 3.626 3.638 3.626 3.632 180,316 -0.01(-0.17%)
Mar 27, 2019 3.632 3.644 3.614 3.638 438,812 +0.02(+0.67%)
Mar 26, 2019 3.632 3.632 3.601 3.614 263,922 +0.01(+0.17%)
Mar 25, 2019 3.620 3.620 3.577 3.608 370,384 -0.01(-0.34%)
Mar 22, 2019 3.638 3.650 3.614 3.620 484,916 -0.02(-0.50%)
Mar 21, 2019 3.595 3.650 3.595 3.638 375,615 +0.04(+1.02%)
Mar 20, 2019 3.595 3.601 3.565 3.601 265,323 +0.02(+0.51%)
Mar 19, 2019 3.571 3.589 3.569 3.583 384,353 +0.02(+0.51%)
Mar 18, 2019 3.559 3.571 3.553 3.565 284,781 +0.00(+0.00%)
Mar 15, 2019 3.553 3.565 3.535 3.565 374,847 +0.02(+0.51%)
Mar 14, 2019 3.541 3.547 3.505 3.547 192,488 +0.02(+0.51%)
Mar 13, 2019 3.523 3.540 3.517 3.529 152,045 +0.01(+0.17%)
Mar 12, 2019 3.511 3.526 3.511 3.523 268,199 +0.02(+0.52%)
Mar 11, 2019 3.468 3.511 3.462 3.505 297,144 +0.04(+1.22%)
Mar 08, 2019 3.468 3.474 3.456 3.462 340,424 -0.01(-0.35%)
Mar 07, 2019 3.480 3.480 3.462 3.474 418,270 -0.01(-0.17%)
Mar 06, 2019 3.505 3.505 3.462 3.480 358,864 -0.01(-0.35%)
Mar 05, 2019 3.468 3.493 3.462 3.493 410,675 +0.03(+0.87%)
Mar 04, 2019 3.444 3.462 3.426 3.462 552,798 +0.03(+0.88%)
Mar 01, 2019 3.444 3.444 3.414 3.432 395,203 +0.02(+0.53%)
Feb 28, 2019 3.420 3.438 3.414 3.414 387,221 +0.00(+0.00%)
Feb 27, 2019 3.438 3.444 3.408 3.414 426,750 -0.04(-1.05%)
Feb 26, 2019 3.456 3.459 3.432 3.450 482,626 -0.01(-0.17%)
Feb 25, 2019 3.474 3.474 3.456 3.456 514,393 -0.02(-0.52%)
Feb 22, 2019 3.444 3.480 3.444 3.474 305,670 +0.04(+1.23%)
Feb 21, 2019 3.444 3.468 3.426 3.432 348,310 -0.02(-0.53%)
Feb 20, 2019 3.511 3.511 3.444 3.450 628,587 -0.02(-0.70%)
Feb 19, 2019 3.432 3.492 3.432 3.474 829,792 +0.04(+1.05%)
Feb 15, 2019 3.432 3.444 3.426 3.438 354,569 +0.00(+0.00%)
Feb 14, 2019 3.426 3.438 3.408 3.438 256,547 +0.01(+0.35%)
Feb 13, 2019 3.450 3.450 3.421 3.426 329,577 -0.01(-0.17%)
Feb 12, 2019 3.450 3.450 3.426 3.432 329,470 -0.01(-0.35%)
Feb 11, 2019 3.409 3.444 3.409 3.444 307,715 +0.05(+1.59%)
Feb 08, 2019 3.421 3.421 3.385 3.391 473,093 -0.02(-0.70%)
Feb 07, 2019 3.438 3.444 3.403 3.415 431,359 -0.03(-0.87%)
Feb 06, 2019 3.421 3.450 3.415 3.444 324,905 +0.02(+0.70%)
Feb 05, 2019 3.432 3.438 3.409 3.421 286,947 -0.01(-0.17%)
Feb 04, 2019 3.444 3.462 3.403 3.426 545,541 -0.03(-0.87%)
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.