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 )

3.810 -0.070 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jan 31, 2022 4.794 4.848 4.848 407,980 +0.09(+1.79%)
Jan 28, 2022 4.647 4.747 4.593 4.763 490,832 +0.12(+2.50%)
Jan 27, 2022 4.732 4.755 4.616 4.647 586,508 -0.02(-0.50%)
Jan 26, 2022 4.786 4.825 4.628 4.670 530,449 -0.06(-1.31%)
Jan 25, 2022 4.631 4.734 4.562 4.732 426,184 +0.04(+0.82%)
Jan 24, 2022 4.655 4.709 4.353 4.693 2,067,269 +0.00(+0.00%)
Jan 21, 2022 4.825 4.894 4.686 4.693 1,009,608 -0.19(-3.96%)
Jan 20, 2022 4.979 5.002 4.879 4.887 555,852 -0.05(-1.09%)
Jan 19, 2022 4.994 5.033 4.933 4.940 692,303 -0.04(-0.77%)
Jan 18, 2022 5.010 5.010 4.952 4.979 599,989 -0.06(-1.22%)
Jan 14, 2022 5.040 0 +0.00(+0.00%)
Jan 13, 2022 5.117 5.138 5.040 5.040 344,814 -0.05(-0.91%)
Jan 12, 2022 5.048 5.102 5.040 5.086 553,020 +0.06(+1.22%)
Jan 11, 2022 5.010 5.040 4.940 5.025 331,285 +0.04(+0.77%)
Jan 10, 2022 5.002 5.002 4.910 4.986 558,925 -0.02(-0.46%)
Jan 07, 2022 5.033 5.040 4.979 5.010 406,277 -0.02(-0.46%)
Jan 06, 2022 4.994 5.033 4.948 5.033 816,757 +0.03(+0.61%)
Jan 05, 2022 5.194 5.225 5.002 5.002 807,945 -0.22(-4.26%)
Jan 04, 2022 5.255 5.255 5.186 5.225 528,704 +0.00(+0.00%)
Jan 03, 2022 5.278 5.278 5.148 5.225 708,244 -0.03(-0.58%)
Dec 31, 2021 5.171 5.255 5.171 5.255 409,037 +0.10(+1.94%)
Dec 30, 2021 5.125 5.179 5.125 5.155 522,753 +0.05(+0.90%)
Dec 29, 2021 5.079 5.129 5.040 5.109 273,271 +0.05(+1.06%)
Dec 28, 2021 5.063 5.079 5.048 5.056 324,675 +0.00(+0.00%)
Dec 27, 2021 4.987 5.056 4.972 5.056 327,939 +0.08(+1.69%)
Dec 23, 2021 4.933 4.983 4.918 4.972 445,212 +0.07(+1.40%)
Dec 22, 2021 4.827 4.911 4.811 4.903 343,016 +0.09(+1.90%)
Dec 21, 2021 4.888 4.933 4.781 4.811 1,012,161 -0.02(-0.47%)
Dec 20, 2021 4.865 4.865 4.804 4.834 563,960 -0.06(-1.25%)
Dec 17, 2021 4.926 4.949 4.888 4.895 415,543 -0.05(-1.08%)
Dec 16, 2021 5.002 5.025 4.933 4.949 430,610 -0.05(-1.07%)
Dec 15, 2021 4.941 5.002 4.918 5.002 342,714 +0.07(+1.39%)
Dec 14, 2021 4.888 4.953 4.888 4.933 281,788 +0.01(+0.16%)
Dec 13, 2021 4.941 4.956 4.895 4.926 284,983 -0.02(-0.46%)
Dec 10, 2021 4.956 4.964 4.918 4.949 350,955 +0.00(+0.00%)
Dec 09, 2021 4.979 4.998 4.941 4.949 284,317 -0.05(-0.92%)
Dec 08, 2021 4.995 5.037 4.964 4.995 413,121 +0.03(+0.62%)
Dec 07, 2021 4.926 4.987 4.911 4.964 427,818 +0.09(+1.88%)
Dec 06, 2021 4.758 4.903 4.758 4.872 1,109,556 +0.15(+3.07%)
Dec 03, 2021 4.773 4.781 4.704 4.727 471,650 -0.04(-0.80%)
Dec 02, 2021 4.674 4.788 4.674 4.765 414,653 +0.08(+1.79%)
Dec 01, 2021 4.758 4.857 4.674 4.681 469,086 -0.06(-1.29%)
Nov 30, 2021 4.849 4.850 4.727 4.743 592,786 -0.11(-2.20%)
Nov 29, 2021 4.849 4.872 4.804 4.849 428,804 +0.02(+0.47%)
Nov 26, 2021 4.903 4.918 4.811 4.827 303,118 -0.14(-2.77%)
Nov 24, 2021 4.918 4.972 4.914 4.964 157,078 +0.03(+0.62%)
Nov 23, 2021 4.880 4.933 4.869 4.933 231,032 +0.05(+0.94%)
Nov 22, 2021 4.911 4.926 4.888 4.888 292,150 -0.02(-0.47%)
Nov 19, 2021 4.964 4.964 4.911 4.911 362,341 -0.05(-1.08%)
Nov 18, 2021 4.956 4.972 4.953 4.964 548,811 +0.00(+0.00%)
Nov 17, 2021 4.964 4.987 4.918 4.964 418,447 +0.00(+0.00%)
Nov 16, 2021 5.025 5.032 4.964 4.964 500,396 -0.06(-1.21%)
Nov 15, 2021 5.017 5.025 5.001 5.025 311,889 +0.02(+0.46%)
Nov 12, 2021 5.002 5.002 4.972 5.002 226,795 +0.02(+0.46%)
Nov 11, 2021 5.025 5.025 4.949 4.979 365,003 -0.02(-0.46%)
Nov 10, 2021 4.994 5.002 302,411 -0.01(-0.15%)
Nov 09, 2021 4.987 5.010 4.964 5.010 173,753 +0.04(+0.76%)
Nov 08, 2021 4.994 4.994 4.956 4.972 263,232 -0.02(-0.46%)
Nov 05, 2021 4.972 5.010 4.972 4.994 408,459 +0.05(+1.08%)
Nov 04, 2021 5.017 5.017 4.934 4.941 436,269 -0.05(-1.06%)
Nov 03, 2021 4.972 5.025 4.964 4.994 286,640 +0.00(+0.00%)
Nov 02, 2021 4.964 5.002 4.941 4.994 299,157 +0.03(+0.61%)
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.