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: 4:10 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 (%)
Nov 30, 2021 4.848 4.848 4.725 4.741 593,009 -0.11(-2.20%)
Nov 29, 2021 4.848 4.870 4.802 4.848 428,965 +0.02(+0.47%)
Nov 26, 2021 4.901 4.916 4.809 4.825 303,232 -0.14(-2.77%)
Nov 24, 2021 4.916 4.970 4.912 4.962 157,137 +0.03(+0.62%)
Nov 23, 2021 4.878 4.932 4.867 4.932 231,119 +0.05(+0.94%)
Nov 22, 2021 4.909 4.924 4.886 4.886 292,260 -0.02(-0.47%)
Nov 19, 2021 4.962 4.962 4.909 4.909 362,477 -0.05(-1.08%)
Nov 18, 2021 4.954 4.970 4.951 4.962 549,017 +0.00(+0.00%)
Nov 17, 2021 4.962 4.985 4.917 4.962 418,604 +0.00(+0.00%)
Nov 16, 2021 5.023 5.030 4.962 4.962 500,584 -0.06(-1.21%)
Nov 15, 2021 5.015 5.023 4.999 5.023 312,007 +0.02(+0.46%)
Nov 12, 2021 5.000 5.000 4.970 5.000 226,881 +0.02(+0.46%)
Nov 11, 2021 5.023 5.023 4.947 4.977 365,140 -0.02(-0.46%)
Nov 10, 2021 4.992 5.000 302,525 -0.01(-0.15%)
Nov 09, 2021 4.985 5.008 4.962 5.008 173,818 +0.04(+0.76%)
Nov 08, 2021 4.992 4.992 4.955 4.970 263,331 -0.02(-0.46%)
Nov 05, 2021 4.970 5.008 4.970 4.992 408,613 +0.05(+1.08%)
Nov 04, 2021 5.015 5.015 4.932 4.939 436,433 -0.05(-1.06%)
Nov 03, 2021 4.970 5.023 4.962 4.992 286,748 +0.00(+0.00%)
Nov 02, 2021 4.962 5.000 4.939 4.992 299,270 +0.03(+0.61%)
Nov 01, 2021 4.970 4.977 4.924 4.962 414,815 -0.02(-0.30%)
Oct 29, 2021 5.015 5.023 4.951 4.977 358,985 -0.04(-0.76%)
Oct 28, 2021 4.977 5.015 4.970 5.015 419,373 +0.06(+1.23%)
Oct 27, 2021 4.962 4.976 4.947 4.955 471,338 +0.01(+0.15%)
Oct 26, 2021 4.924 4.947 179,393 +0.04(+0.77%)
Oct 25, 2021 4.939 4.939 4.905 4.909 264,775 -0.04(-0.77%)
Oct 22, 2021 4.917 4.955 4.909 4.947 186,317 +0.05(+1.09%)
Oct 21, 2021 4.947 4.962 4.886 4.894 310,727 -0.05(-1.07%)
Oct 20, 2021 4.924 4.970 4.917 4.947 317,708 +0.05(+0.92%)
Oct 19, 2021 4.887 4.924 4.887 4.902 145,092 +0.02(+0.31%)
Oct 18, 2021 4.856 4.894 4.826 4.887 373,765 +0.03(+0.62%)
Oct 15, 2021 4.826 4.864 4.826 4.856 243,221 +0.06(+1.26%)
Oct 14, 2021 4.796 4.819 4.773 4.796 549,425 +0.03(+0.63%)
Oct 13, 2021 4.713 4.766 4.691 4.766 566,068 +0.08(+1.61%)
Oct 12, 2021 4.638 4.691 4.623 4.691 278,055 +0.06(+1.30%)
Oct 11, 2021 4.608 4.638 4.593 4.630 434,979 +0.02(+0.49%)
Oct 08, 2021 4.668 4.668 4.608 4.608 309,223 -0.02(-0.49%)
Oct 07, 2021 4.608 4.672 4.608 4.630 462,872 +0.05(+0.99%)
Oct 06, 2021 4.540 4.577 4.494 4.585 529,397 +0.00(+0.00%)
Oct 05, 2021 4.638 4.645 4.570 4.585 395,835 -0.03(-0.65%)
Oct 04, 2021 4.623 4.642 4.577 4.615 506,042 -0.01(-0.16%)
Oct 01, 2021 4.577 4.638 4.540 4.623 525,032 +0.05(+1.16%)
Sep 30, 2021 4.608 4.623 4.555 4.570 418,661 -0.01(-0.16%)
Sep 29, 2021 4.608 4.645 4.570 4.577 578,230 -0.01(-0.16%)
Sep 28, 2021 4.691 4.691 4.562 4.585 1,157,424 -0.15(-3.18%)
Sep 27, 2021 4.789 4.811 4.721 4.736 434,731 -0.08(-1.57%)
Sep 24, 2021 4.849 4.872 4.781 4.811 456,653 -0.05(-0.93%)
Sep 23, 2021 4.864 4.932 4.841 4.856 429,780 +0.01(+0.16%)
Sep 22, 2021 4.864 4.902 4.834 4.849 579,649 +0.02(+0.31%)
Sep 21, 2021 4.811 4.894 4.811 4.834 521,419 +0.03(+0.63%)
Sep 20, 2021 4.879 4.917 4.751 4.804 1,077,164 -0.12(-2.45%)
Sep 17, 2021 5.068 5.068 4.924 4.924 604,117 -0.14(-2.83%)
Sep 16, 2021 5.060 5.075 5.011 5.068 417,562 +0.03(+0.60%)
Sep 15, 2021 4.978 5.053 4.955 5.038 502,490 +0.07(+1.36%)
Sep 14, 2021 4.985 5.008 4.948 4.970 358,805 -0.01(-0.15%)
Sep 13, 2021 4.978 4.993 4.959 4.978 246,410 +0.03(+0.61%)
Sep 10, 2021 5.030 5.045 4.948 4.948 258,077 -0.07(-1.35%)
Sep 09, 2021 5.045 5.064 5.010 5.015 280,137 -0.03(-0.59%)
Sep 08, 2021 5.060 5.060 5.023 5.045 226,930 -0.03(-0.59%)
Sep 07, 2021 5.120 5.128 5.053 5.075 356,481 -0.06(-1.17%)
Sep 03, 2021 5.128 5.135 5.105 5.135 238,403 +0.01(+0.29%)
Sep 02, 2021 5.113 5.128 5.105 5.120 173,122 +0.01(+0.15%)
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.