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 (%)
Dec 31, 2018 2.927 2.945 2.898 2.927 1,140,182 +0.00(+0.00%)
Dec 28, 2018 2.898 2.933 2.892 2.927 1,270,669 +0.04(+1.22%)
Dec 27, 2018 2.904 2.909 2.857 2.892 1,771,966 -0.03(-1.19%)
Dec 26, 2018 2.886 2.933 2.880 2.927 679,498 +0.04(+1.41%)
Dec 24, 2018 2.851 2.892 2.840 2.886 496,660 +0.03(+1.02%)
Dec 21, 2018 2.933 2.950 2.857 2.857 873,881 -0.08(-2.58%)
Dec 20, 2018 3.026 3.026 2.875 2.933 1,083,403 -0.09(-2.89%)
Dec 19, 2018 3.061 3.061 2.997 3.020 655,001 -0.02(-0.76%)
Dec 18, 2018 3.032 3.067 3.003 3.043 1,453,829 +0.02(+0.58%)
Dec 17, 2018 3.125 3.136 3.026 3.026 1,346,574 -0.12(-3.70%)
Dec 14, 2018 3.136 3.148 3.119 3.142 566,948 +0.00(+0.00%)
Dec 13, 2018 3.131 3.160 3.125 3.142 456,337 -0.01(-0.18%)
Dec 12, 2018 3.171 3.183 3.148 3.148 602,852 +0.00(+0.00%)
Dec 11, 2018 3.195 3.195 3.139 3.148 729,241 -0.01(-0.18%)
Dec 10, 2018 3.212 3.212 3.142 3.154 517,963 -0.08(-2.34%)
Dec 07, 2018 3.218 3.241 3.209 3.229 458,164 +0.00(+0.00%)
Dec 06, 2018 3.125 3.229 3.125 3.229 903,862 +0.05(+1.46%)
Dec 04, 2018 3.235 3.238 3.171 3.183 1,010,505 -0.05(-1.62%)
Dec 03, 2018 3.241 3.253 3.229 3.235 525,188 +0.02(+0.72%)
Nov 30, 2018 3.235 3.235 3.206 3.212 473,459 -0.02(-0.72%)
Nov 29, 2018 3.241 3.247 3.212 3.235 520,984 -0.01(-0.18%)
Nov 28, 2018 3.200 3.241 3.189 3.241 522,462 +0.06(+2.01%)
Nov 27, 2018 3.171 3.200 3.145 3.177 718,297 -0.01(-0.18%)
Nov 26, 2018 3.200 3.212 3.177 3.183 453,713 +0.00(+0.00%)
Nov 23, 2018 3.189 3.189 3.165 3.183 200,726 -0.01(-0.18%)
Nov 21, 2018 3.189 3.189 3.189 0 +0.03(+1.11%)
Nov 20, 2018 3.171 3.177 3.136 3.154 417,541 -0.03(-1.09%)
Nov 19, 2018 3.224 3.226 3.186 3.189 302,374 -0.03(-1.08%)
Nov 16, 2018 3.206 3.229 3.206 3.224 324,805 +0.02(+0.73%)
Nov 15, 2018 3.212 3.218 3.177 3.200 497,592 -0.03(-1.07%)
Nov 14, 2018 3.218 3.247 3.200 3.235 435,196 +0.02(+0.72%)
Nov 13, 2018 3.223 3.235 3.200 3.212 421,540 -0.01(-0.36%)
Nov 12, 2018 3.247 3.258 3.206 3.223 369,300 -0.02(-0.53%)
Nov 09, 2018 3.223 3.252 3.223 3.241 226,135 +0.00(+0.00%)
Nov 08, 2018 3.241 3.251 3.229 3.241 465,043 +0.00(+0.00%)
Nov 07, 2018 3.218 3.247 3.212 3.241 597,322 +0.05(+1.44%)
Nov 06, 2018 3.154 3.200 3.154 3.195 387,593 +0.03(+1.09%)
Nov 05, 2018 3.114 3.160 3.114 3.160 450,214 +0.05(+1.48%)
Nov 02, 2018 3.160 3.160 3.114 3.114 518,516 -0.03(-0.92%)
Nov 01, 2018 3.102 3.151 3.102 3.143 547,368 +0.04(+1.30%)
Oct 31, 2018 3.125 3.125 3.085 3.102 768,773 -0.01(-0.37%)
Oct 30, 2018 3.091 3.125 3.079 3.114 873,931 -0.01(-0.18%)
Oct 29, 2018 3.143 3.160 3.108 3.120 680,746 -0.02(-0.55%)
Oct 26, 2018 3.154 3.160 3.114 3.137 580,253 -0.03(-1.09%)
Oct 25, 2018 3.143 3.195 3.131 3.172 810,811 +0.06(+1.85%)
Oct 24, 2018 3.148 3.160 3.114 3.114 659,763 -0.02(-0.55%)
Oct 23, 2018 3.143 3.160 3.114 3.131 665,716 -0.03(-1.09%)
Oct 22, 2018 3.223 3.223 3.148 3.166 903,258 -0.05(-1.44%)
Oct 19, 2018 3.229 3.235 3.200 3.212 574,357 -0.01(-0.36%)
Oct 18, 2018 3.229 3.247 3.206 3.223 427,861 -0.01(-0.18%)
Oct 17, 2018 3.224 3.235 3.206 3.229 486,834 +0.01(+0.36%)
Oct 16, 2018 3.178 3.224 3.172 3.218 662,602 +0.06(+1.81%)
Oct 15, 2018 3.138 3.178 3.132 3.161 643,823 +0.02(+0.73%)
Oct 12, 2018 3.172 3.183 3.115 3.138 1,803,542 +0.00(+0.00%)
Oct 11, 2018 3.229 3.229 3.123 3.138 1,169,510 -0.07(-2.31%)
Oct 10, 2018 3.292 3.306 3.212 3.212 793,175 -0.09(-2.60%)
Oct 09, 2018 3.321 3.344 3.286 3.298 614,656 -0.03(-0.86%)
Oct 08, 2018 3.286 3.332 3.281 3.326 591,008 +0.03(+0.87%)
Oct 05, 2018 3.361 3.361 3.286 3.298 900,721 -0.06(-1.87%)
Oct 04, 2018 3.458 3.469 3.361 3.361 1,104,781 -0.10(-2.97%)
Oct 03, 2018 3.498 3.504 3.458 3.464 489,246 -0.03(-0.82%)
Oct 02, 2018 3.504 3.526 3.486 3.492 633,829 -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.