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 )

3.790 -0.020 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2019 4.087 4.106 4.068 4.106 673,746 +0.04(+0.94%)
Oct 30, 2019 4.055 4.068 4.049 4.068 626,690 +0.01(+0.31%)
Oct 29, 2019 4.030 4.062 4.030 4.055 344,632 +0.03(+0.63%)
Oct 28, 2019 4.062 4.062 4.024 4.030 425,076 -0.03(-0.78%)
Oct 25, 2019 4.074 4.085 4.043 4.062 446,326 -0.03(-0.62%)
Oct 24, 2019 4.125 4.125 4.055 4.087 890,405 +0.02(+0.47%)
Oct 23, 2019 4.068 4.074 4.055 4.068 473,744 -0.01(-0.31%)
Oct 22, 2019 4.049 4.081 4.049 4.081 896,921 +0.03(+0.63%)
Oct 21, 2019 4.030 4.065 4.017 4.055 404,654 +0.03(+0.63%)
Oct 18, 2019 4.011 4.036 3.998 4.030 370,810 +0.01(+0.32%)
Oct 17, 2019 4.005 4.020 3.998 4.017 473,771 +0.03(+0.79%)
Oct 16, 2019 3.954 3.998 3.948 3.986 578,506 +0.03(+0.64%)
Oct 15, 2019 3.973 3.986 3.948 3.960 472,476 +0.01(+0.16%)
Oct 14, 2019 3.948 3.967 3.931 3.954 404,745 +0.00(+0.00%)
Oct 11, 2019 3.948 3.992 3.937 3.954 721,776 +0.02(+0.48%)
Oct 10, 2019 3.929 3.951 3.891 3.935 826,586 +0.01(+0.32%)
Oct 09, 2019 3.935 3.967 3.916 3.922 1,466,921 +0.01(+0.16%)
Oct 08, 2019 3.922 3.929 3.891 3.916 287,461 -0.01(-0.32%)
Oct 07, 2019 3.929 3.948 3.922 3.929 492,079 +0.00(+0.00%)
Oct 04, 2019 3.904 3.935 3.904 3.929 450,100 +0.03(+0.81%)
Oct 03, 2019 3.866 3.910 3.847 3.897 580,459 +0.02(+0.49%)
Oct 02, 2019 3.878 3.885 3.828 3.878 831,237 -0.01(-0.32%)
Oct 01, 2019 3.929 3.935 3.891 3.891 485,551 -0.04(-0.96%)
Sep 30, 2019 3.922 3.935 3.907 3.929 447,707 +0.01(+0.32%)
Sep 27, 2019 3.904 3.916 3.885 3.916 238,586 +0.03(+0.65%)
Sep 26, 2019 3.904 3.904 3.885 3.891 443,578 +0.01(+0.33%)
Sep 25, 2019 3.885 3.897 3.862 3.878 532,599 +0.00(+0.00%)
Sep 24, 2019 3.916 3.935 3.869 3.878 684,917 -0.03(-0.81%)
Sep 23, 2019 3.904 3.910 3.885 3.910 462,872 -0.01(-0.16%)
Sep 20, 2019 3.891 3.934 3.885 3.916 556,332 +0.03(+0.81%)
Sep 19, 2019 3.872 3.910 3.866 3.885 329,845 +0.01(+0.32%)
Sep 18, 2019 3.891 3.897 3.834 3.872 561,873 -0.02(-0.48%)
Sep 17, 2019 3.878 3.903 3.866 3.891 356,408 +0.02(+0.49%)
Sep 16, 2019 3.809 3.872 3.809 3.872 463,105 +0.04(+0.98%)
Sep 13, 2019 3.866 3.885 3.816 3.834 400,921 -0.03(-0.65%)
Sep 12, 2019 3.790 3.891 3.790 3.859 1,154,790 +0.07(+1.82%)
Sep 11, 2019 3.784 3.800 3.784 3.790 436,599 +0.00(+0.00%)
Sep 10, 2019 3.809 3.822 3.776 3.790 430,061 -0.02(-0.49%)
Sep 09, 2019 3.822 3.834 3.809 3.809 569,456 -0.04(-0.98%)
Sep 06, 2019 3.847 3.878 3.843 3.847 987,005 -0.01(-0.33%)
Sep 05, 2019 3.872 3.878 3.841 3.859 551,881 +0.00(+0.00%)
Sep 04, 2019 3.809 3.869 3.809 3.859 531,225 +0.05(+1.32%)
Sep 03, 2019 3.765 3.822 3.765 3.809 589,288 +0.02(+0.50%)
Aug 30, 2019 3.784 3.809 3.778 3.790 443,308 -0.01(-0.17%)
Aug 29, 2019 3.803 3.816 3.778 3.797 536,968 +0.00(+0.00%)
Aug 28, 2019 3.772 3.816 3.762 3.797 981,130 +0.03(+0.67%)
Aug 27, 2019 3.797 3.809 3.765 3.772 469,826 -0.02(-0.50%)
Aug 26, 2019 3.765 3.790 3.753 3.790 360,637 +0.03(+0.83%)
Aug 23, 2019 3.784 3.797 3.753 3.759 579,232 -0.02(-0.50%)
Aug 22, 2019 3.765 3.797 3.747 3.778 661,566 +0.01(+0.33%)
Aug 21, 2019 3.809 3.813 3.753 3.765 929,292 -0.03(-0.83%)
Aug 20, 2019 3.778 3.803 3.759 3.797 547,791 +0.01(+0.33%)
Aug 19, 2019 3.759 3.790 3.740 3.784 725,506 +0.05(+1.34%)
Aug 16, 2019 3.684 3.740 3.684 3.734 961,191 +0.08(+2.06%)
Aug 15, 2019 3.665 3.677 3.640 3.659 817,861 +0.01(+0.34%)
Aug 14, 2019 3.646 3.676 3.627 3.646 1,078,143 -0.05(-1.35%)
Aug 13, 2019 3.659 3.715 3.652 3.696 1,581,409 +0.07(+1.89%)
Aug 12, 2019 3.671 3.677 3.565 3.627 3,466,259 -0.22(-5.67%)
Aug 09, 2019 3.864 3.877 3.814 3.846 379,926 -0.02(-0.48%)
Aug 08, 2019 3.827 3.872 3.824 3.864 447,731 +0.04(+0.98%)
Aug 07, 2019 3.790 3.839 3.758 3.827 552,992 +0.01(+0.33%)
Aug 06, 2019 3.765 3.821 3.746 3.814 676,054 +0.06(+1.49%)
Aug 05, 2019 3.790 3.790 3.721 3.758 1,096,417 -0.07(-1.79%)
Aug 02, 2019 3.846 3.859 3.802 3.827 913,075 -0.03(-0.81%)
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.