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 (%)
Feb 29, 2024 3.669 3.669 3.630 3.640 544,387 +0.02(+0.54%)
Feb 28, 2024 3.591 3.625 3.581 3.620 245,534 +0.03(+0.82%)
Feb 27, 2024 3.601 3.620 3.581 3.591 183,168 +0.00(+0.00%)
Feb 26, 2024 3.620 3.625 3.581 3.591 186,485 -0.04(-1.08%)
Feb 23, 2024 3.610 3.640 3.610 3.630 251,370 +0.02(+0.54%)
Feb 22, 2024 3.640 3.642 3.610 3.610 212,811 -0.01(-0.27%)
Feb 21, 2024 3.601 3.630 3.591 3.620 206,007 -0.02(-0.54%)
Feb 20, 2024 3.659 3.659 3.620 3.640 185,526 -0.01(-0.27%)
Feb 16, 2024 3.659 3.669 3.640 3.650 216,584 -0.01(-0.27%)
Feb 15, 2024 3.630 3.670 3.630 3.659 206,484 +0.05(+1.35%)
Feb 14, 2024 3.610 3.620 3.581 3.610 239,299 +0.04(+1.10%)
Feb 13, 2024 3.601 3.601 3.532 3.571 247,153 -0.07(-1.88%)
Feb 12, 2024 3.640 3.669 3.622 3.640 223,860 +0.00(+0.00%)
Feb 09, 2024 3.630 3.640 3.602 3.640 182,143 +0.01(+0.27%)
Feb 08, 2024 3.630 3.640 3.601 3.630 175,307 +0.02(+0.54%)
Feb 07, 2024 3.650 3.650 3.581 3.610 234,660 +0.01(+0.27%)
Feb 06, 2024 3.581 3.620 3.561 3.601 274,848 +0.04(+1.10%)
Feb 05, 2024 3.601 3.610 3.532 3.561 361,089 -0.04(-1.09%)
Feb 02, 2024 3.679 3.679 3.601 3.601 572,796 -0.10(-2.65%)
Feb 01, 2024 3.650 3.698 3.630 3.698 357,948 +0.07(+1.89%)
Jan 31, 2024 3.698 3.706 3.610 3.630 484,798 -0.05(-1.33%)
Jan 30, 2024 3.679 3.698 3.669 3.679 418,696 +0.00(+0.00%)
Jan 29, 2024 3.630 3.679 3.610 3.679 419,286 +0.07(+1.90%)
Jan 26, 2024 3.630 3.645 3.581 3.610 686,452 +0.00(+0.00%)
Jan 25, 2024 3.601 3.635 3.601 3.610 331,741 +0.03(+0.82%)
Jan 24, 2024 3.640 3.650 3.581 3.581 317,037 -0.04(-1.08%)
Jan 23, 2024 3.689 3.697 3.601 3.620 316,301 -0.04(-1.07%)
Jan 22, 2024 3.640 3.659 3.621 3.659 492,445 +0.08(+2.16%)
Jan 19, 2024 3.582 3.592 3.543 3.582 412,000 +0.02(+0.54%)
Jan 18, 2024 3.630 3.650 3.543 3.562 400,527 -0.06(-1.60%)
Jan 17, 2024 3.659 3.664 3.582 3.621 462,171 -0.08(-2.09%)
Jan 16, 2024 3.737 3.732 3.679 3.698 526,148 -0.04(-1.04%)
Jan 12, 2024 3.746 3.766 3.727 3.737 295,131 +0.01(+0.26%)
Jan 11, 2024 3.746 3.756 3.688 3.727 529,236 -0.02(-0.52%)
Jan 10, 2024 3.756 3.756 3.727 3.746 387,070 +0.01(+0.26%)
Jan 09, 2024 3.746 3.746 3.708 3.737 547,429 -0.04(-1.03%)
Jan 08, 2024 3.698 3.775 3.688 3.775 366,642 +0.08(+2.09%)
Jan 05, 2024 3.688 3.746 3.669 3.698 554,714 +0.00(+0.00%)
Jan 04, 2024 3.698 3.717 3.679 3.698 288,336 +0.00(+0.00%)
Jan 03, 2024 3.756 3.756 3.669 3.698 352,092 -0.06(-1.55%)
Jan 02, 2024 3.746 3.775 3.746 3.756 444,911 +0.00(+0.00%)
Dec 29, 2023 3.766 3.795 3.737 3.756 529,169 -0.03(-0.77%)
Dec 28, 2023 3.775 3.795 3.746 3.785 490,212 +0.05(+1.30%)
Dec 27, 2023 3.737 3.765 3.708 3.737 691,372 +0.04(+1.04%)
Dec 26, 2023 3.679 3.718 3.660 3.698 636,316 +0.01(+0.26%)
Dec 22, 2023 3.727 3.751 3.660 3.689 1,207,421 -0.03(-0.77%)
Dec 21, 2023 3.689 3.737 3.689 3.718 402,758 +0.03(+0.78%)
Dec 20, 2023 3.737 3.780 3.679 3.689 265,222 -0.04(-1.03%)
Dec 19, 2023 3.708 3.775 3.708 3.727 235,776 +0.01(+0.26%)
Dec 18, 2023 3.737 3.737 3.670 3.718 411,876 +0.00(+0.00%)
Dec 15, 2023 3.804 3.804 3.718 3.718 500,156 -0.09(-2.27%)
Dec 14, 2023 3.737 3.833 3.737 3.804 449,964 +0.12(+3.39%)
Dec 13, 2023 3.536 3.708 3.526 3.679 517,858 +0.14(+4.07%)
Dec 12, 2023 3.526 3.564 3.497 3.536 255,743 +0.01(+0.27%)
Dec 11, 2023 3.507 3.545 3.497 3.526 408,407 +0.03(+0.82%)
Dec 08, 2023 3.507 3.536 3.497 3.497 350,870 -0.03(-0.82%)
Dec 07, 2023 3.526 3.545 3.497 3.526 439,119 -0.01(-0.27%)
Dec 06, 2023 3.545 3.593 3.526 3.536 234,730 +0.01(+0.27%)
Dec 05, 2023 3.564 3.574 3.488 3.526 808,987 -0.06(-1.60%)
Dec 04, 2023 3.545 3.622 3.545 3.583 404,732 +0.01(+0.27%)
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.