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 -0.030 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2024 3.661 3.668 3.574 3.593 489,758 -0.05(-1.33%)
Jan 30, 2024 3.642 3.661 3.632 3.642 422,979 +0.00(+0.00%)
Jan 29, 2024 3.593 3.642 3.574 3.642 423,575 +0.07(+1.90%)
Jan 26, 2024 3.593 3.608 3.545 3.574 693,475 +0.00(+0.00%)
Jan 25, 2024 3.564 3.598 3.564 3.574 335,135 +0.03(+0.82%)
Jan 24, 2024 3.603 3.613 3.545 3.545 320,280 -0.04(-1.08%)
Jan 23, 2024 3.651 3.659 3.564 3.584 319,537 -0.04(-1.07%)
Jan 22, 2024 3.603 3.622 3.584 3.622 497,483 +0.08(+2.16%)
Jan 19, 2024 3.546 3.555 3.507 3.546 416,215 +0.02(+0.54%)
Jan 18, 2024 3.594 3.613 3.507 3.526 404,625 -0.06(-1.60%)
Jan 17, 2024 3.622 3.627 3.546 3.584 466,899 -0.08(-2.09%)
Jan 16, 2024 3.699 3.694 3.641 3.661 531,531 -0.04(-1.04%)
Jan 12, 2024 3.708 3.728 3.689 3.699 298,150 +0.01(+0.26%)
Jan 11, 2024 3.708 3.718 3.651 3.689 534,650 -0.02(-0.52%)
Jan 10, 2024 3.718 3.718 3.689 3.708 391,030 +0.01(+0.26%)
Jan 09, 2024 3.708 3.708 3.670 3.699 553,029 -0.04(-1.03%)
Jan 08, 2024 3.661 3.737 3.651 3.737 370,393 +0.08(+2.09%)
Jan 05, 2024 3.651 3.708 3.632 3.661 560,389 +0.00(+0.00%)
Jan 04, 2024 3.661 3.680 3.641 3.661 291,286 +0.00(+0.00%)
Jan 03, 2024 3.718 3.718 3.632 3.661 355,694 -0.06(-1.55%)
Jan 02, 2024 3.708 3.737 3.708 3.718 449,463 +0.00(+0.00%)
Dec 29, 2023 3.728 3.756 3.699 3.718 534,582 -0.03(-0.77%)
Dec 28, 2023 3.737 3.756 3.708 3.747 495,227 +0.05(+1.30%)
Dec 27, 2023 3.699 3.727 3.670 3.699 698,445 +0.04(+1.04%)
Dec 26, 2023 3.642 3.680 3.623 3.661 642,825 +0.01(+0.26%)
Dec 22, 2023 3.689 3.713 3.623 3.651 1,219,773 -0.03(-0.77%)
Dec 21, 2023 3.651 3.699 3.651 3.680 406,879 +0.03(+0.78%)
Dec 20, 2023 3.699 3.742 3.642 3.651 267,936 -0.04(-1.03%)
Dec 19, 2023 3.670 3.737 3.670 3.689 238,188 +0.01(+0.26%)
Dec 18, 2023 3.699 3.699 3.633 3.680 416,089 +0.00(+0.00%)
Dec 15, 2023 3.765 3.765 3.680 3.680 505,273 -0.09(-2.27%)
Dec 14, 2023 3.699 3.794 3.699 3.765 454,567 +0.12(+3.39%)
Dec 13, 2023 3.500 3.670 3.490 3.642 523,156 +0.14(+4.07%)
Dec 12, 2023 3.490 3.528 3.462 3.500 258,360 +0.01(+0.27%)
Dec 11, 2023 3.471 3.509 3.462 3.490 412,585 +0.03(+0.82%)
Dec 08, 2023 3.471 3.500 3.462 3.462 354,460 -0.03(-0.82%)
Dec 07, 2023 3.490 3.509 3.462 3.490 443,612 -0.01(-0.27%)
Dec 06, 2023 3.509 3.557 3.490 3.500 237,131 +0.01(+0.27%)
Dec 05, 2023 3.528 3.538 3.452 3.490 817,263 -0.06(-1.60%)
Dec 04, 2023 3.509 3.585 3.509 3.547 408,872 +0.01(+0.27%)
Dec 01, 2023 3.443 3.557 3.443 3.538 447,248 +0.09(+2.47%)
Nov 30, 2023 3.462 3.471 3.433 3.452 333,122 +0.00(+0.00%)
Nov 29, 2023 3.443 3.471 3.438 3.452 335,111 +0.02(+0.55%)
Nov 28, 2023 3.424 3.452 3.400 3.433 252,814 +0.01(+0.28%)
Nov 27, 2023 3.405 3.443 3.395 3.424 350,918 -0.01(-0.28%)
Nov 24, 2023 3.414 3.433 3.400 3.433 81,315 +0.04(+1.12%)
Nov 22, 2023 3.424 3.433 3.386 3.395 564,106 -0.04(-1.11%)
Nov 21, 2023 3.433 3.462 3.424 3.433 213,869 -0.02(-0.55%)
Nov 20, 2023 3.462 3.471 3.435 3.452 321,999 +0.00(+0.00%)
Nov 17, 2023 3.471 3.480 3.434 3.452 210,550 +0.03(+0.82%)
Nov 16, 2023 3.424 3.462 3.424 3.424 275,543 -0.02(-0.55%)
Nov 15, 2023 3.396 3.471 3.396 3.443 267,870 +0.05(+1.38%)
Nov 14, 2023 3.283 3.424 3.279 3.396 449,067 +0.19(+5.85%)
Nov 13, 2023 3.218 3.255 3.208 3.208 252,898 -0.03(-0.87%)
Nov 10, 2023 3.227 3.255 3.208 3.237 232,121 +0.03(+0.88%)
Nov 09, 2023 3.265 3.299 3.208 3.208 261,458 -0.07(-2.01%)
Nov 08, 2023 3.283 3.302 3.246 3.274 227,342 -0.01(-0.29%)
Nov 07, 2023 3.302 3.302 3.274 3.283 253,723 -0.03(-0.85%)
Nov 06, 2023 3.471 3.490 3.293 3.312 454,900 -0.16(-4.59%)
Nov 03, 2023 3.462 3.518 3.443 3.471 313,040 +0.06(+1.65%)
Nov 02, 2023 3.218 3.424 3.218 3.415 666,333 +0.23(+7.37%)
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.