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 )

3.750 +0.120 (+3.31%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2023 3.284 3.310 3.257 3.301 495,021 +0.02(+0.54%)
May 30, 2023 3.292 3.310 3.266 3.284 371,127 +0.01(+0.27%)
May 26, 2023 3.221 3.284 3.221 3.275 364,311 +0.05(+1.66%)
May 25, 2023 3.257 3.257 3.195 3.221 227,497 -0.03(-0.82%)
May 24, 2023 3.310 3.319 3.230 3.248 374,102 -0.07(-2.14%)
May 23, 2023 3.346 3.346 3.310 3.319 168,518 -0.02(-0.53%)
May 22, 2023 3.328 3.355 3.319 3.337 171,067 +0.02(+0.54%)
May 19, 2023 3.337 3.346 3.310 3.319 158,820 -0.03(-0.80%)
May 18, 2023 3.355 3.355 3.310 3.346 241,266 -0.01(-0.27%)
May 17, 2023 3.364 3.390 3.320 3.355 319,384 +0.01(+0.26%)
May 16, 2023 3.399 3.416 3.346 3.346 247,876 -0.07(-2.06%)
May 15, 2023 3.390 3.425 3.390 3.416 180,003 +0.04(+1.31%)
May 12, 2023 3.416 3.416 3.364 3.372 220,610 -0.04(-1.29%)
May 11, 2023 3.452 3.452 3.390 3.416 563,335 -0.04(-1.27%)
May 10, 2023 3.469 3.469 3.425 3.460 179,963 +0.03(+0.77%)
May 09, 2023 3.460 3.460 3.425 3.434 390,404 -0.04(-1.27%)
May 08, 2023 3.496 3.512 3.469 3.478 134,518 -0.01(-0.25%)
May 05, 2023 3.478 3.513 3.478 3.487 210,676 +0.04(+1.02%)
May 04, 2023 3.443 3.452 3.425 3.452 543,249 +0.01(+0.26%)
May 03, 2023 3.452 3.478 3.434 3.443 250,614 +0.01(+0.26%)
May 02, 2023 3.496 3.496 3.425 3.434 257,978 -0.10(-2.74%)
May 01, 2023 3.548 3.557 3.522 3.531 255,532 +0.00(+0.00%)
Apr 28, 2023 3.513 3.535 3.479 3.531 336,749 +0.07(+2.04%)
Apr 27, 2023 3.408 3.469 3.408 3.460 217,710 +0.06(+1.81%)
Apr 26, 2023 3.399 3.443 3.381 3.399 478,224 +0.01(+0.26%)
Apr 25, 2023 3.478 3.496 3.390 3.390 267,979 -0.08(-2.28%)
Apr 24, 2023 3.469 3.504 3.469 3.469 202,143 -0.01(-0.25%)
Apr 21, 2023 3.487 3.504 3.443 3.478 132,380 +0.01(+0.25%)
Apr 20, 2023 3.469 3.495 3.443 3.469 264,713 +0.00(+0.00%)
Apr 19, 2023 3.452 3.487 3.452 3.469 332,183 -0.02(-0.50%)
Apr 18, 2023 3.522 3.533 3.469 3.487 278,851 -0.03(-0.74%)
Apr 17, 2023 3.469 3.522 3.452 3.513 713,491 +0.04(+1.26%)
Apr 14, 2023 3.495 3.522 3.461 3.469 337,272 -0.02(-0.50%)
Apr 13, 2023 3.504 3.513 3.455 3.487 277,680 +0.00(+0.00%)
Apr 12, 2023 3.565 3.591 3.478 3.487 238,498 -0.07(-1.96%)
Apr 11, 2023 3.539 3.565 3.522 3.556 184,932 +0.03(+0.99%)
Apr 10, 2023 3.539 3.548 3.522 3.522 373,180 -0.03(-0.74%)
Apr 06, 2023 3.522 3.574 3.522 3.548 244,321 +0.04(+1.24%)
Apr 05, 2023 3.556 3.583 3.495 3.504 306,789 -0.05(-1.47%)
Apr 04, 2023 3.583 3.617 3.548 3.556 237,098 -0.02(-0.49%)
Apr 03, 2023 3.583 3.661 3.574 3.574 375,189 -0.02(-0.49%)
Mar 31, 2023 3.548 3.626 3.522 3.591 351,594 +0.10(+3.00%)
Mar 30, 2023 3.469 3.513 3.461 3.487 201,456 +0.04(+1.27%)
Mar 29, 2023 3.391 3.443 3.382 3.443 210,391 +0.10(+2.86%)
Mar 28, 2023 3.373 3.398 3.338 3.347 168,746 -0.03(-1.03%)
Mar 27, 2023 3.330 3.391 3.312 3.382 282,124 +0.10(+2.92%)
Mar 24, 2023 3.295 3.317 3.277 3.286 240,385 +0.00(+0.00%)
Mar 23, 2023 3.321 3.360 3.277 3.286 366,347 -0.02(-0.53%)
Mar 22, 2023 3.355 3.381 3.295 3.304 385,043 -0.04(-1.29%)
Mar 21, 2023 3.381 3.390 3.322 3.347 279,251 +0.01(+0.26%)
Mar 20, 2023 3.312 3.364 3.312 3.338 246,711 +0.03(+0.78%)
Mar 17, 2023 3.364 3.364 3.297 3.312 379,725 -0.05(-1.54%)
Mar 16, 2023 3.364 3.394 3.329 3.364 406,119 -0.01(-0.26%)
Mar 15, 2023 3.347 3.390 3.338 3.373 407,963 -0.03(-0.76%)
Mar 14, 2023 3.442 3.459 3.364 3.398 519,278 +0.03(+1.03%)
Mar 13, 2023 3.364 3.433 3.338 3.364 842,922 -0.03(-1.02%)
Mar 10, 2023 3.528 3.528 3.390 3.398 502,438 -0.13(-3.67%)
Mar 09, 2023 3.649 3.649 3.519 3.528 257,933 -0.11(-3.08%)
Mar 08, 2023 3.683 3.683 3.584 3.640 477,736 +0.00(+0.00%)
Mar 07, 2023 3.718 3.726 3.631 3.640 427,401 -0.09(-2.31%)
Mar 06, 2023 3.666 3.726 3.666 3.726 306,991 +0.07(+1.89%)
Mar 03, 2023 3.666 3.675 3.631 3.657 256,207 +0.02(+0.47%)
Mar 02, 2023 3.554 3.640 3.536 3.640 504,444 +0.08(+2.18%)
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.