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 30, 2021 4.828 4.828 4.753 4.761 441,094 -0.05(-1.09%)
Jun 29, 2021 4.798 4.836 4.787 4.813 479,781 +0.01(+0.31%)
Jun 28, 2021 4.761 4.806 4.739 4.798 608,919 +0.04(+0.79%)
Jun 25, 2021 4.746 4.768 4.727 4.761 337,063 +0.03(+0.63%)
Jun 24, 2021 4.731 4.745 4.712 4.731 335,656 +0.02(+0.48%)
Jun 23, 2021 4.701 4.746 4.686 4.709 231,359 +0.01(+0.32%)
Jun 22, 2021 4.761 4.761 4.694 4.694 738,381 -0.04(-0.95%)
Jun 21, 2021 4.634 4.746 4.629 4.739 633,137 +0.12(+2.58%)
Jun 18, 2021 4.716 4.724 4.612 4.619 763,092 -0.11(-2.36%)
Jun 17, 2021 4.731 4.768 4.709 4.731 621,126 -0.01(-0.16%)
Jun 16, 2021 4.843 4.858 4.724 4.739 1,662,682 -0.13(-2.60%)
Jun 15, 2021 5.021 5.021 4.835 4.865 1,282,755 -0.16(-3.11%)
Jun 14, 2021 5.058 5.096 4.995 5.021 1,264,757 -0.02(-0.44%)
Jun 11, 2021 5.058 5.058 5.014 5.043 307,012 +0.00(+0.00%)
Jun 10, 2021 5.103 5.118 5.043 5.043 935,877 -0.04(-0.73%)
Jun 09, 2021 5.088 5.148 5.081 5.081 696,492 -0.01(-0.15%)
Jun 08, 2021 5.081 5.088 5.066 5.088 356,697 +0.04(+0.74%)
Jun 07, 2021 5.029 5.092 5.029 5.051 861,594 +0.04(+0.74%)
Jun 04, 2021 4.977 5.014 4.962 5.014 354,258 +0.07(+1.35%)
Jun 03, 2021 4.954 4.968 4.932 4.947 372,281 -0.01(-0.15%)
Jun 02, 2021 4.917 4.969 4.917 4.954 513,892 +0.06(+1.22%)
Jun 01, 2021 4.887 4.939 4.887 4.895 483,995 +0.01(+0.15%)
May 28, 2021 4.865 4.902 4.850 4.887 622,832 +0.05(+1.08%)
May 27, 2021 4.835 4.858 4.813 4.835 449,268 +0.01(+0.15%)
May 26, 2021 4.835 4.835 4.813 4.828 370,601 +0.02(+0.46%)
May 25, 2021 4.783 4.813 4.783 4.805 287,902 +0.03(+0.62%)
May 24, 2021 4.753 4.813 4.746 4.776 426,575 +0.05(+1.10%)
May 21, 2021 4.761 4.779 4.724 4.724 297,446 -0.02(-0.47%)
May 20, 2021 4.657 4.753 4.657 4.746 339,242 +0.09(+1.92%)
May 19, 2021 4.635 4.664 4.598 4.657 367,180 +0.01(+0.16%)
May 18, 2021 4.605 4.657 4.598 4.649 283,725 +0.05(+1.13%)
May 17, 2021 4.561 4.605 4.553 4.598 422,298 +0.01(+0.16%)
May 14, 2021 4.538 4.597 4.520 4.590 408,113 +0.11(+2.48%)
May 13, 2021 4.428 4.501 4.428 4.479 622,928 +0.06(+1.34%)
May 12, 2021 4.627 4.642 4.405 4.420 1,739,398 -0.23(-4.93%)
May 11, 2021 4.642 4.657 4.590 4.649 344,627 -0.02(-0.47%)
May 10, 2021 4.649 4.716 4.642 4.671 600,660 +0.04(+0.96%)
May 07, 2021 4.657 4.694 4.605 4.627 1,176,268 -0.02(-0.48%)
May 06, 2021 4.627 4.683 4.625 4.649 526,312 +0.02(+0.48%)
May 05, 2021 4.671 4.716 4.609 4.627 708,466 -0.07(-1.42%)
May 04, 2021 4.723 4.753 4.671 4.694 722,125 -0.03(-0.63%)
May 03, 2021 4.694 4.760 4.686 4.723 581,879 +0.03(+0.63%)
Apr 30, 2021 4.716 4.723 4.688 4.694 389,499 -0.01(-0.16%)
Apr 29, 2021 4.694 4.708 4.664 4.701 383,294 +0.04(+0.95%)
Apr 28, 2021 4.657 4.679 4.649 4.657 336,270 +0.00(+0.00%)
Apr 27, 2021 4.642 4.657 4.620 4.657 339,835 +0.01(+0.32%)
Apr 26, 2021 4.598 4.642 4.598 4.642 417,872 +0.04(+0.96%)
Apr 23, 2021 4.612 4.620 4.590 4.598 343,230 -0.02(-0.48%)
Apr 22, 2021 4.620 4.642 4.590 4.620 434,750 +0.02(+0.48%)
Apr 21, 2021 4.598 4.612 4.590 4.598 381,527 +0.00(+0.00%)
Apr 20, 2021 4.605 4.612 4.568 4.598 567,463 +0.00(+0.00%)
Apr 19, 2021 4.598 4.612 4.590 4.598 426,091 +0.01(+0.16%)
Apr 16, 2021 4.583 4.598 4.568 4.590 411,202 +0.03(+0.64%)
Apr 15, 2021 4.553 4.561 4.531 4.561 369,665 +0.02(+0.49%)
Apr 14, 2021 4.517 4.561 4.517 4.539 529,924 +0.03(+0.65%)
Apr 13, 2021 4.443 4.509 4.436 4.509 541,212 +0.07(+1.66%)
Apr 12, 2021 4.436 4.451 4.407 4.436 486,373 +0.00(+0.00%)
Apr 09, 2021 4.443 4.443 4.392 4.436 697,818 +0.00(+0.00%)
Apr 08, 2021 4.414 4.440 4.407 4.436 554,056 +0.05(+1.17%)
Apr 07, 2021 4.414 4.465 4.363 4.385 1,293,420 -0.02(-0.50%)
Apr 06, 2021 4.407 4.429 4.392 4.407 407,789 +0.01(+0.33%)
Apr 05, 2021 4.399 4.429 4.385 4.392 764,063 +0.01(+0.17%)
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.