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, 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%)
Nov 01, 2022 3.354 3.362 3.321 3.354 539,399 +0.06(+1.76%)
Oct 31, 2022 3.313 3.313 3.263 3.296 542,314 +0.02(+0.76%)
Oct 28, 2022 3.213 3.279 3.155 3.271 350,057 +0.07(+2.07%)
Oct 27, 2022 3.180 3.246 3.180 3.205 293,861 +0.02(+0.78%)
Oct 26, 2022 3.205 3.238 3.171 3.180 454,030 -0.02(-0.52%)
Oct 25, 2022 3.088 3.196 3.072 3.196 505,886 +0.13(+4.34%)
Oct 24, 2022 3.063 3.080 3.039 3.063 862,590 +0.03(+1.10%)
Oct 21, 2022 3.047 3.059 2.985 3.030 337,890 -0.01(-0.27%)
Oct 20, 2022 3.047 3.084 3.014 3.039 875,032 +0.02(+0.54%)
Oct 19, 2022 3.096 3.104 3.010 3.022 660,040 -0.11(-3.66%)
Oct 18, 2022 3.162 3.211 3.108 3.137 789,659 +0.05(+1.60%)
Oct 17, 2022 3.063 3.112 3.047 3.088 686,224 +0.09(+3.01%)
Oct 14, 2022 3.063 3.118 2.998 2.998 666,722 -0.06(-1.88%)
Oct 13, 2022 2.973 3.059 2.883 3.055 916,576 +0.02(+0.54%)
Oct 12, 2022 3.071 3.071 3.022 3.039 386,944 -0.03(-1.07%)
Oct 11, 2022 3.030 3.088 2.999 3.071 739,145 +0.03(+1.08%)
Oct 10, 2022 3.080 3.080 3.002 3.039 379,839 -0.02(-0.80%)
Oct 07, 2022 3.112 3.117 3.023 3.063 519,530 -0.08(-2.61%)
Oct 06, 2022 3.186 3.219 3.129 3.145 410,009 -0.06(-1.79%)
Oct 05, 2022 3.244 3.244 3.145 3.203 328,688 -0.07(-2.01%)
Oct 04, 2022 3.268 3.309 3.252 3.268 652,972 +0.09(+2.84%)
Oct 03, 2022 3.186 3.195 3.154 3.178 1,298,315 +0.04(+1.31%)
Sep 30, 2022 3.096 3.178 3.096 3.137 785,957 +0.07(+2.14%)
Sep 29, 2022 3.154 3.154 3.047 3.071 629,824 -0.11(-3.36%)
Sep 28, 2022 3.104 3.186 3.092 3.178 864,980 +0.10(+3.20%)
Sep 27, 2022 3.186 3.195 3.080 3.080 558,041 -0.08(-2.60%)
Sep 26, 2022 3.310 3.317 3.108 3.162 991,546 -0.17(-5.17%)
Sep 23, 2022 3.433 3.438 3.326 3.334 675,392 -0.15(-4.25%)
Sep 22, 2022 3.548 3.572 3.453 3.482 393,189 -0.08(-2.30%)
Sep 21, 2022 3.670 3.670 3.564 3.564 387,028 -0.08(-2.23%)
Sep 20, 2022 3.743 3.743 3.646 3.646 520,087 -0.11(-3.03%)
Sep 19, 2022 3.800 3.833 3.751 3.759 443,602 -0.04(-1.07%)
Sep 16, 2022 3.816 3.841 3.768 3.800 690,346 -0.04(-1.06%)
Sep 15, 2022 3.873 3.926 3.833 3.841 180,913 -0.04(-1.05%)
Sep 14, 2022 3.963 3.963 3.865 3.881 329,961 -0.08(-2.05%)
Sep 13, 2022 3.987 3.987 3.930 3.963 368,923 -0.07(-1.81%)
Sep 12, 2022 4.044 4.085 4.036 4.036 509,191 +0.02(+0.61%)
Sep 09, 2022 4.012 4.044 4.004 4.012 262,748 +0.02(+0.41%)
Sep 08, 2022 3.987 4.012 3.955 3.995 331,050 -0.01(-0.20%)
Sep 07, 2022 3.947 4.004 3.938 4.004 265,269 +0.06(+1.44%)
Sep 06, 2022 3.955 3.979 3.922 3.947 407,413 +0.01(+0.21%)
Sep 02, 2022 4.004 4.025 3.930 3.938 219,934 -0.07(-1.83%)
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.