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, 2023 3.769 3.812 3.727 3.812 274,494 +0.06(+1.59%)
Jan 30, 2023 3.769 3.769 3.735 3.752 348,870 -0.03(-0.90%)
Jan 27, 2023 3.735 3.795 3.715 3.786 440,874 +0.04(+1.14%)
Jan 26, 2023 3.718 3.744 3.688 3.744 437,965 +0.04(+1.15%)
Jan 25, 2023 3.675 3.701 3.645 3.701 225,848 +0.01(+0.23%)
Jan 24, 2023 3.692 3.705 3.633 3.692 392,252 +0.02(+0.47%)
Jan 23, 2023 3.658 3.692 3.628 3.675 361,770 +0.02(+0.47%)
Jan 20, 2023 3.641 3.675 3.586 3.658 439,301 +0.04(+1.17%)
Jan 19, 2023 3.641 3.641 3.592 3.616 383,052 -0.03(-0.70%)
Jan 18, 2023 3.726 3.726 3.633 3.641 603,708 -0.03(-0.92%)
Jan 17, 2023 3.650 3.684 3.641 3.675 653,926 +0.05(+1.40%)
Jan 13, 2023 3.616 3.650 3.599 3.624 445,301 -0.03(-0.70%)
Jan 12, 2023 3.624 3.650 3.582 3.650 270,929 +0.07(+1.89%)
Jan 11, 2023 3.514 3.591 3.514 3.582 589,579 +0.10(+2.92%)
Jan 10, 2023 3.489 3.497 3.430 3.480 318,850 +0.00(+0.00%)
Jan 09, 2023 3.463 3.510 3.446 3.480 315,866 +0.04(+1.23%)
Jan 06, 2023 3.404 3.438 3.370 3.438 487,738 +0.08(+2.27%)
Jan 05, 2023 3.438 3.438 3.336 3.362 733,655 -0.08(-2.22%)
Jan 04, 2023 3.421 3.480 3.413 3.438 388,580 +0.03(+0.99%)
Jan 03, 2023 3.362 3.447 3.341 3.404 710,281 +0.10(+3.08%)
Dec 30, 2022 3.294 3.315 3.260 3.303 730,895 -0.02(-0.51%)
Dec 29, 2022 3.277 3.328 3.277 3.320 768,809 +0.06(+1.82%)
Dec 28, 2022 3.311 3.327 3.244 3.260 580,911 -0.05(-1.52%)
Dec 27, 2022 3.344 3.352 3.294 3.311 615,385 -0.03(-1.00%)
Dec 23, 2022 3.294 3.361 3.294 3.344 367,002 +0.05(+1.53%)
Dec 22, 2022 3.269 3.311 3.260 3.294 510,572 -0.03(-1.01%)
Dec 21, 2022 3.319 3.373 3.311 3.327 405,525 +0.05(+1.53%)
Dec 20, 2022 3.336 3.361 3.277 3.277 520,881 -0.09(-2.74%)
Dec 19, 2022 3.436 3.436 3.336 3.369 471,783 -0.06(-1.71%)
Dec 16, 2022 3.487 3.487 3.394 3.428 436,638 -0.10(-2.85%)
Dec 15, 2022 3.537 3.537 3.487 3.528 301,380 -0.03(-0.94%)
Dec 14, 2022 3.554 3.604 3.537 3.562 406,397 +0.01(+0.24%)
Dec 13, 2022 3.579 3.642 3.533 3.554 497,711 +0.06(+1.68%)
Dec 12, 2022 3.503 3.503 3.453 3.495 469,580 +0.01(+0.24%)
Dec 09, 2022 3.487 3.517 3.470 3.487 253,679 -0.00(-0.12%)
Dec 08, 2022 3.512 3.562 3.487 3.491 370,690 -0.01(-0.36%)
Dec 07, 2022 3.478 3.520 3.471 3.503 254,175 +0.02(+0.48%)
Dec 06, 2022 3.579 3.596 3.461 3.487 429,019 -0.09(-2.58%)
Dec 05, 2022 3.621 3.637 3.570 3.579 369,167 -0.07(-1.84%)
Dec 02, 2022 3.646 3.663 3.587 3.646 383,258 -0.02(-0.46%)
Dec 01, 2022 3.663 3.730 3.637 3.663 360,476 +0.03(+0.69%)
Nov 30, 2022 3.612 3.646 3.554 3.637 836,438 +0.04(+1.17%)
Nov 29, 2022 3.545 3.612 3.537 3.596 598,143 +0.03(+0.94%)
Nov 28, 2022 3.637 3.679 3.562 3.562 535,481 -0.08(-2.07%)
Nov 25, 2022 3.579 3.646 3.579 3.637 246,182 +0.06(+1.64%)
Nov 23, 2022 3.596 3.621 3.572 3.579 410,421 -0.02(-0.47%)
Nov 22, 2022 3.562 3.604 3.528 3.596 365,343 +0.04(+1.18%)
Nov 21, 2022 3.528 3.573 3.520 3.554 266,342 +0.03(+0.95%)
Nov 18, 2022 3.503 3.545 3.503 3.520 324,304 +0.02(+0.47%)
Nov 17, 2022 3.437 3.503 3.378 3.503 445,061 +0.03(+0.96%)
Nov 16, 2022 3.528 3.541 3.445 3.470 365,025 -0.06(-1.65%)
Nov 15, 2022 3.487 3.562 3.487 3.528 783,532 +0.08(+2.41%)
Nov 14, 2022 3.545 3.545 3.445 3.445 444,015 -0.12(-3.26%)
Nov 11, 2022 3.528 3.611 3.520 3.562 378,500 +0.04(+1.18%)
Nov 10, 2022 3.454 3.553 3.454 3.520 482,475 +0.20(+6.00%)
Nov 09, 2022 3.337 3.362 3.304 3.321 214,271 -0.02(-0.50%)
Nov 08, 2022 3.337 3.387 3.313 3.337 554,176 +0.02(+0.50%)
Nov 07, 2022 3.321 3.362 3.263 3.321 333,233 +0.03(+1.01%)
Nov 04, 2022 3.246 3.317 3.225 3.288 349,005 +0.06(+1.80%)
Nov 03, 2022 3.221 3.259 3.150 3.229 330,235 -0.02(-0.77%)
Nov 02, 2022 3.354 3.354 3.242 3.254 679,032 -0.10(-2.97%)
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.