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 (%)
Apr 28, 2023 3.551 3.573 3.516 3.568 333,214 +0.07(+2.04%)
Apr 27, 2023 3.444 3.506 3.444 3.497 215,425 +0.06(+1.81%)
Apr 26, 2023 3.435 3.479 3.417 3.435 473,203 +0.01(+0.26%)
Apr 25, 2023 3.515 3.533 3.426 3.426 265,165 -0.08(-2.28%)
Apr 24, 2023 3.506 3.542 3.506 3.506 200,021 -0.01(-0.25%)
Apr 21, 2023 3.524 3.542 3.479 3.515 130,991 +0.01(+0.25%)
Apr 20, 2023 3.506 3.532 3.479 3.506 261,933 +0.00(+0.00%)
Apr 19, 2023 3.488 3.524 3.488 3.506 328,696 -0.02(-0.50%)
Apr 18, 2023 3.559 3.571 3.506 3.524 275,923 -0.03(-0.74%)
Apr 17, 2023 3.506 3.559 3.488 3.550 706,000 +0.04(+1.26%)
Apr 14, 2023 3.532 3.559 3.497 3.506 333,731 -0.02(-0.50%)
Apr 13, 2023 3.541 3.550 3.492 3.524 274,765 +0.00(+0.00%)
Apr 12, 2023 3.603 3.629 3.515 3.524 235,994 -0.07(-1.96%)
Apr 11, 2023 3.576 3.603 3.559 3.594 182,991 +0.04(+0.99%)
Apr 10, 2023 3.576 3.585 3.559 3.559 369,262 -0.03(-0.74%)
Apr 06, 2023 3.559 3.612 3.559 3.585 241,756 +0.04(+1.24%)
Apr 05, 2023 3.594 3.621 3.532 3.541 303,568 -0.05(-1.47%)
Apr 04, 2023 3.621 3.656 3.585 3.594 234,609 -0.02(-0.49%)
Apr 03, 2023 3.621 3.700 3.612 3.612 371,250 -0.02(-0.49%)
Mar 31, 2023 3.585 3.665 3.559 3.629 347,903 +0.11(+3.00%)
Mar 30, 2023 3.506 3.550 3.497 3.524 199,341 +0.04(+1.27%)
Mar 29, 2023 3.427 3.480 3.418 3.480 208,182 +0.10(+2.86%)
Mar 28, 2023 3.409 3.434 3.374 3.383 166,974 -0.04(-1.03%)
Mar 27, 2023 3.365 3.427 3.347 3.418 279,162 +0.10(+2.92%)
Mar 24, 2023 3.330 3.352 3.312 3.321 237,861 +0.00(+0.00%)
Mar 23, 2023 3.356 3.396 3.312 3.321 362,500 -0.02(-0.53%)
Mar 22, 2023 3.391 3.417 3.330 3.339 381,001 -0.04(-1.29%)
Mar 21, 2023 3.417 3.426 3.357 3.382 276,319 +0.01(+0.26%)
Mar 20, 2023 3.347 3.400 3.347 3.374 244,121 +0.03(+0.78%)
Mar 17, 2023 3.400 3.400 3.332 3.347 375,739 -0.05(-1.54%)
Mar 16, 2023 3.400 3.430 3.365 3.400 401,855 -0.01(-0.26%)
Mar 15, 2023 3.382 3.426 3.374 3.408 403,680 -0.03(-0.76%)
Mar 14, 2023 3.478 3.496 3.400 3.435 513,826 +0.03(+1.03%)
Mar 13, 2023 3.400 3.469 3.374 3.400 834,072 -0.03(-1.02%)
Mar 10, 2023 3.565 3.565 3.426 3.435 497,163 -0.13(-3.67%)
Mar 09, 2023 3.687 3.687 3.557 3.565 255,225 -0.11(-3.08%)
Mar 08, 2023 3.722 3.722 3.622 3.679 472,720 +0.00(+0.00%)
Mar 07, 2023 3.757 3.766 3.670 3.679 422,914 -0.09(-2.31%)
Mar 06, 2023 3.705 3.766 3.705 3.766 303,768 +0.07(+1.89%)
Mar 03, 2023 3.705 3.713 3.670 3.696 253,517 +0.02(+0.47%)
Mar 02, 2023 3.591 3.679 3.574 3.679 499,148 +0.08(+2.18%)
Mar 01, 2023 3.652 3.661 3.565 3.600 459,145 -0.07(-1.90%)
Feb 28, 2023 3.661 3.679 3.635 3.670 471,798 +0.03(+0.96%)
Feb 27, 2023 3.644 3.665 3.600 3.635 360,998 +0.01(+0.24%)
Feb 24, 2023 3.644 3.657 3.600 3.626 389,629 -0.03(-0.95%)
Feb 23, 2023 3.687 3.713 3.652 3.661 245,972 +0.01(+0.24%)
Feb 22, 2023 3.687 3.735 3.644 3.652 290,280 -0.04(-1.18%)
Feb 21, 2023 3.783 3.783 3.679 3.696 324,902 -0.11(-2.98%)
Feb 17, 2023 3.801 3.818 3.757 3.809 174,575 +0.00(+0.00%)
Feb 16, 2023 3.818 3.853 3.782 3.809 252,036 -0.03(-0.90%)
Feb 15, 2023 3.835 3.870 3.809 3.844 210,765 -0.01(-0.22%)
Feb 14, 2023 3.870 3.883 3.827 3.853 278,477 -0.02(-0.45%)
Feb 13, 2023 3.809 3.878 3.809 3.870 280,289 +0.07(+1.82%)
Feb 10, 2023 3.758 3.801 3.732 3.801 282,469 +0.04(+1.15%)
Feb 09, 2023 3.853 3.853 3.749 3.758 391,030 -0.05(-1.36%)
Feb 08, 2023 3.809 3.848 3.801 3.809 202,919 -0.03(-0.68%)
Feb 07, 2023 3.801 3.835 3.774 3.835 212,310 +0.03(+0.68%)
Feb 06, 2023 3.818 3.824 3.775 3.809 289,548 -0.05(-1.34%)
Feb 03, 2023 3.913 3.913 3.827 3.861 417,888 -0.09(-2.19%)
Feb 02, 2023 3.896 3.999 3.896 3.948 704,405 +0.08(+2.01%)
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.