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 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2020 3.672 3.693 3.615 3.651 872,956 +0.00(+0.00%)
Nov 27, 2020 3.665 3.686 3.644 3.651 305,188 -0.01(-0.19%)
Nov 25, 2020 3.658 3.672 3.644 3.658 650,880 +0.03(+0.78%)
Nov 24, 2020 3.629 3.686 3.601 3.629 1,561,500 +0.04(+0.98%)
Nov 23, 2020 3.552 3.622 3.545 3.594 609,171 +0.06(+1.80%)
Nov 20, 2020 3.594 3.598 3.531 3.531 384,495 -0.06(-1.57%)
Nov 19, 2020 3.545 3.587 3.538 3.587 439,751 +0.04(+1.20%)
Nov 18, 2020 3.573 3.608 3.545 3.545 417,901 -0.03(-0.78%)
Nov 17, 2020 3.538 3.573 3.513 3.573 420,256 +0.01(+0.39%)
Nov 16, 2020 3.566 3.580 3.517 3.559 632,285 +0.06(+1.60%)
Nov 13, 2020 3.475 3.503 3.475 3.503 331,744 +0.04(+1.01%)
Nov 12, 2020 3.531 3.531 3.461 3.468 417,332 -0.05(-1.39%)
Nov 11, 2020 3.489 3.534 3.477 3.517 427,166 +0.06(+1.62%)
Nov 10, 2020 3.391 3.475 3.384 3.461 617,664 +0.07(+2.07%)
Nov 09, 2020 3.433 3.531 3.380 3.391 1,258,897 +0.08(+2.54%)
Nov 06, 2020 3.300 3.328 3.281 3.307 641,506 +0.02(+0.64%)
Nov 05, 2020 3.244 3.293 3.244 3.286 443,642 +0.08(+2.40%)
Nov 04, 2020 3.194 3.251 3.185 3.208 424,804 +0.03(+0.88%)
Nov 03, 2020 3.138 3.201 3.138 3.180 279,274 +0.07(+2.25%)
Nov 02, 2020 3.082 3.124 3.075 3.110 567,708 +0.06(+1.83%)
Oct 30, 2020 3.089 3.109 3.047 3.054 564,850 -0.04(-1.13%)
Oct 29, 2020 3.047 3.096 3.019 3.089 778,616 +0.04(+1.15%)
Oct 28, 2020 3.110 3.110 3.040 3.054 1,104,239 -0.08(-2.68%)
Oct 27, 2020 3.208 3.215 3.131 3.138 539,072 -0.06(-1.97%)
Oct 26, 2020 3.222 3.222 3.166 3.201 453,389 -0.04(-1.30%)
Oct 23, 2020 3.272 3.286 3.229 3.244 696,606 -0.04(-1.07%)
Oct 22, 2020 3.258 3.293 3.236 3.279 432,522 +0.04(+1.08%)
Oct 21, 2020 3.293 3.293 3.236 3.244 412,687 -0.04(-1.07%)
Oct 20, 2020 3.229 3.290 3.226 3.279 400,233 +0.04(+1.30%)
Oct 19, 2020 3.328 3.335 3.222 3.236 657,233 -0.08(-2.53%)
Oct 16, 2020 3.335 3.356 3.310 3.321 369,429 -0.01(-0.42%)
Oct 15, 2020 3.307 3.362 3.300 3.335 465,859 -0.01(-0.21%)
Oct 14, 2020 3.328 3.348 3.300 3.342 654,318 +0.01(+0.21%)
Oct 13, 2020 3.383 3.411 3.314 3.335 590,102 -0.07(-2.04%)
Oct 12, 2020 3.439 3.453 3.404 3.404 818,050 -0.05(-1.41%)
Oct 09, 2020 3.453 3.467 3.411 3.453 845,543 +0.00(+0.00%)
Oct 08, 2020 3.397 3.453 3.362 3.453 858,450 +0.08(+2.47%)
Oct 07, 2020 3.383 3.383 3.348 3.369 507,002 +0.02(+0.62%)
Oct 06, 2020 3.342 3.383 3.321 3.348 838,574 +0.03(+0.84%)
Oct 05, 2020 3.300 3.328 3.286 3.321 818,275 +0.04(+1.27%)
Oct 02, 2020 3.223 3.300 3.214 3.279 456,455 +0.01(+0.21%)
Oct 01, 2020 3.230 3.286 3.216 3.272 737,848 +0.07(+2.17%)
Sep 30, 2020 3.210 3.223 3.175 3.203 552,264 +0.02(+0.65%)
Sep 29, 2020 3.230 3.230 3.175 3.182 392,015 -0.04(-1.29%)
Sep 28, 2020 3.196 3.258 3.189 3.223 578,496 +0.05(+1.53%)
Sep 25, 2020 3.147 3.185 3.133 3.175 415,430 +0.01(+0.44%)
Sep 24, 2020 3.161 3.196 3.140 3.161 422,931 -0.01(-0.22%)
Sep 23, 2020 3.237 3.244 3.161 3.168 470,344 -0.06(-1.94%)
Sep 22, 2020 3.210 3.244 3.203 3.230 745,687 +0.02(+0.65%)
Sep 21, 2020 3.258 3.272 3.182 3.210 742,819 -0.10(-2.94%)
Sep 18, 2020 3.335 3.342 3.286 3.307 612,493 -0.03(-1.04%)
Sep 17, 2020 3.342 3.376 3.329 3.342 455,085 -0.04(-1.22%)
Sep 16, 2020 3.355 3.397 3.348 3.383 270,625 +0.04(+1.24%)
Sep 15, 2020 3.335 3.376 3.335 3.342 447,828 +0.02(+0.62%)
Sep 14, 2020 3.280 3.335 3.273 3.321 328,615 +0.04(+1.26%)
Sep 11, 2020 3.314 3.314 3.266 3.280 425,271 -0.03(-1.04%)
Sep 10, 2020 3.348 3.357 3.300 3.314 335,798 -0.02(-0.62%)
Sep 09, 2020 3.342 3.355 3.314 3.335 321,123 +0.01(+0.21%)
Sep 08, 2020 3.307 3.328 3.286 3.328 397,759 -0.02(-0.62%)
Sep 04, 2020 3.362 3.369 3.280 3.348 659,243 -0.01(-0.21%)
Sep 03, 2020 3.369 3.397 3.335 3.355 562,467 -0.03(-0.81%)
Sep 02, 2020 3.369 3.390 3.335 3.383 631,757 +0.03(+0.82%)
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.