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 (%)
Dec 31, 2020 3.741 3.741 3.741 452,936 +0.00(+0.00%)
Dec 30, 2020 3.699 3.741 3.692 3.741 452,936 +0.04(+1.15%)
Dec 29, 2020 3.685 3.713 3.678 3.699 775,171 +0.02(+0.58%)
Dec 28, 2020 3.685 3.699 3.663 3.678 664,170 +0.03(+0.77%)
Dec 24, 2020 3.635 3.663 3.621 3.649 345,538 +0.06(+1.57%)
Dec 23, 2020 3.635 3.685 3.586 3.593 838,260 -0.04(-1.17%)
Dec 22, 2020 3.649 3.670 3.614 3.635 459,088 -0.01(-0.19%)
Dec 21, 2020 3.635 3.642 3.572 3.642 755,153 -0.01(-0.19%)
Dec 18, 2020 3.720 3.755 3.649 3.649 499,960 -0.06(-1.71%)
Dec 17, 2020 3.734 3.755 3.692 3.713 667,771 +0.00(+0.00%)
Dec 16, 2020 3.656 3.720 3.656 3.713 896,981 +0.08(+2.14%)
Dec 15, 2020 3.649 3.670 3.628 3.635 536,914 +0.00(+0.00%)
Dec 14, 2020 3.628 3.656 3.621 3.635 577,873 +0.04(+1.18%)
Dec 11, 2020 3.572 3.628 3.572 3.593 468,792 +0.01(+0.20%)
Dec 10, 2020 3.621 3.635 3.579 3.586 715,061 -0.04(-1.17%)
Dec 09, 2020 3.656 3.678 3.607 3.628 690,468 -0.02(-0.58%)
Dec 08, 2020 3.692 3.692 3.628 3.649 1,118,190 -0.05(-1.34%)
Dec 07, 2020 3.720 3.727 3.670 3.699 551,876 -0.01(-0.38%)
Dec 04, 2020 3.692 3.741 3.692 3.713 701,701 +0.03(+0.77%)
Dec 03, 2020 3.713 3.741 3.678 3.685 950,085 -0.01(-0.38%)
Dec 02, 2020 3.706 3.713 3.663 3.699 933,930 +0.01(+0.38%)
Dec 01, 2020 3.685 3.727 3.649 3.685 867,679 +0.04(+0.97%)
Nov 30, 2020 3.670 3.692 3.614 3.649 873,285 +0.00(+0.00%)
Nov 27, 2020 3.663 3.684 3.642 3.649 305,303 -0.01(-0.19%)
Nov 25, 2020 3.656 3.670 3.642 3.656 651,124 +0.03(+0.78%)
Nov 24, 2020 3.628 3.685 3.600 3.628 1,562,087 +0.04(+0.98%)
Nov 23, 2020 3.550 3.621 3.543 3.593 609,401 +0.06(+1.80%)
Nov 20, 2020 3.593 3.597 3.529 3.529 384,639 -0.06(-1.57%)
Nov 19, 2020 3.543 3.586 3.536 3.586 439,917 +0.04(+1.20%)
Nov 18, 2020 3.571 3.606 3.543 3.543 418,058 -0.03(-0.78%)
Nov 17, 2020 3.536 3.571 3.511 3.571 420,414 +0.01(+0.39%)
Nov 16, 2020 3.564 3.578 3.515 3.557 632,523 +0.06(+1.60%)
Nov 13, 2020 3.473 3.501 3.473 3.501 331,869 +0.04(+1.01%)
Nov 12, 2020 3.529 3.529 3.459 3.466 417,489 -0.05(-1.39%)
Nov 11, 2020 3.487 3.533 3.475 3.515 427,327 +0.06(+1.62%)
Nov 10, 2020 3.389 3.473 3.382 3.459 617,896 +0.07(+2.07%)
Nov 09, 2020 3.431 3.529 3.379 3.389 1,259,371 +0.08(+2.54%)
Nov 06, 2020 3.298 3.326 3.280 3.305 641,747 +0.02(+0.64%)
Nov 05, 2020 3.242 3.291 3.242 3.284 443,809 +0.08(+2.40%)
Nov 04, 2020 3.193 3.249 3.184 3.207 424,964 +0.03(+0.88%)
Nov 03, 2020 3.137 3.200 3.137 3.179 279,380 +0.07(+2.25%)
Nov 02, 2020 3.081 3.123 3.074 3.109 567,922 +0.06(+1.83%)
Oct 30, 2020 3.088 3.108 3.046 3.053 565,063 -0.04(-1.13%)
Oct 29, 2020 3.046 3.095 3.018 3.088 778,909 +0.04(+1.15%)
Oct 28, 2020 3.109 3.109 3.039 3.053 1,104,655 -0.08(-2.68%)
Oct 27, 2020 3.207 3.214 3.130 3.137 539,274 -0.06(-1.97%)
Oct 26, 2020 3.221 3.221 3.165 3.200 453,560 -0.04(-1.30%)
Oct 23, 2020 3.270 3.284 3.228 3.242 696,868 -0.04(-1.07%)
Oct 22, 2020 3.256 3.291 3.235 3.277 432,685 +0.04(+1.08%)
Oct 21, 2020 3.291 3.291 3.235 3.242 412,843 -0.04(-1.07%)
Oct 20, 2020 3.228 3.289 3.225 3.277 400,383 +0.04(+1.30%)
Oct 19, 2020 3.326 3.333 3.221 3.235 657,481 -0.08(-2.53%)
Oct 16, 2020 3.333 3.354 3.309 3.319 369,568 -0.01(-0.42%)
Oct 15, 2020 3.306 3.361 3.299 3.333 466,034 -0.01(-0.21%)
Oct 14, 2020 3.326 3.347 3.299 3.340 654,564 +0.01(+0.21%)
Oct 13, 2020 3.382 3.410 3.312 3.333 590,324 -0.07(-2.04%)
Oct 12, 2020 3.437 3.451 3.403 3.403 818,358 -0.05(-1.41%)
Oct 09, 2020 3.451 3.465 3.410 3.451 845,861 +0.00(+0.00%)
Oct 08, 2020 3.396 3.451 3.361 3.451 858,773 +0.08(+2.47%)
Oct 07, 2020 3.382 3.382 3.347 3.368 507,192 +0.02(+0.62%)
Oct 06, 2020 3.340 3.382 3.319 3.347 838,890 +0.03(+0.84%)
Oct 05, 2020 3.299 3.326 3.285 3.319 818,583 +0.04(+1.27%)
Oct 02, 2020 3.222 3.299 3.213 3.278 456,626 +0.01(+0.21%)
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.