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 29, 2023 3.728 3.756 3.699 3.718 534,582 -0.03(-0.77%)
Dec 28, 2023 3.737 3.756 3.708 3.747 495,227 +0.05(+1.30%)
Dec 27, 2023 3.699 3.727 3.670 3.699 698,445 +0.04(+1.04%)
Dec 26, 2023 3.642 3.680 3.623 3.661 642,825 +0.01(+0.26%)
Dec 22, 2023 3.689 3.713 3.623 3.651 1,219,773 -0.03(-0.77%)
Dec 21, 2023 3.651 3.699 3.651 3.680 406,879 +0.03(+0.78%)
Dec 20, 2023 3.699 3.742 3.642 3.651 267,936 -0.04(-1.03%)
Dec 19, 2023 3.670 3.737 3.670 3.689 238,188 +0.01(+0.26%)
Dec 18, 2023 3.699 3.699 3.633 3.680 416,089 +0.00(+0.00%)
Dec 15, 2023 3.765 3.765 3.680 3.680 505,273 -0.09(-2.27%)
Dec 14, 2023 3.699 3.794 3.699 3.765 454,567 +0.12(+3.39%)
Dec 13, 2023 3.500 3.670 3.490 3.642 523,156 +0.14(+4.07%)
Dec 12, 2023 3.490 3.528 3.462 3.500 258,360 +0.01(+0.27%)
Dec 11, 2023 3.471 3.509 3.462 3.490 412,585 +0.03(+0.82%)
Dec 08, 2023 3.471 3.500 3.462 3.462 354,460 -0.03(-0.82%)
Dec 07, 2023 3.490 3.509 3.462 3.490 443,612 -0.01(-0.27%)
Dec 06, 2023 3.509 3.557 3.490 3.500 237,131 +0.01(+0.27%)
Dec 05, 2023 3.528 3.538 3.452 3.490 817,263 -0.06(-1.60%)
Dec 04, 2023 3.509 3.585 3.509 3.547 408,872 +0.01(+0.27%)
Dec 01, 2023 3.443 3.557 3.443 3.538 447,248 +0.09(+2.47%)
Nov 30, 2023 3.462 3.471 3.433 3.452 333,122 +0.00(+0.00%)
Nov 29, 2023 3.443 3.471 3.438 3.452 335,111 +0.02(+0.55%)
Nov 28, 2023 3.424 3.452 3.400 3.433 252,814 +0.01(+0.28%)
Nov 27, 2023 3.405 3.443 3.395 3.424 350,918 -0.01(-0.28%)
Nov 24, 2023 3.414 3.433 3.400 3.433 81,315 +0.04(+1.12%)
Nov 22, 2023 3.424 3.433 3.386 3.395 564,106 -0.04(-1.11%)
Nov 21, 2023 3.433 3.462 3.424 3.433 213,869 -0.02(-0.55%)
Nov 20, 2023 3.462 3.471 3.435 3.452 321,999 +0.00(+0.00%)
Nov 17, 2023 3.471 3.480 3.434 3.452 210,550 +0.03(+0.82%)
Nov 16, 2023 3.424 3.462 3.424 3.424 275,543 -0.02(-0.55%)
Nov 15, 2023 3.396 3.471 3.396 3.443 267,870 +0.05(+1.38%)
Nov 14, 2023 3.283 3.424 3.279 3.396 449,067 +0.19(+5.85%)
Nov 13, 2023 3.218 3.255 3.208 3.208 252,898 -0.03(-0.87%)
Nov 10, 2023 3.227 3.255 3.208 3.237 232,121 +0.03(+0.88%)
Nov 09, 2023 3.265 3.299 3.208 3.208 261,458 -0.07(-2.01%)
Nov 08, 2023 3.283 3.302 3.246 3.274 227,342 -0.01(-0.29%)
Nov 07, 2023 3.302 3.302 3.274 3.283 253,723 -0.03(-0.85%)
Nov 06, 2023 3.471 3.490 3.293 3.312 454,900 -0.16(-4.59%)
Nov 03, 2023 3.462 3.518 3.443 3.471 313,040 +0.06(+1.65%)
Nov 02, 2023 3.218 3.424 3.218 3.415 666,333 +0.23(+7.37%)
Nov 01, 2023 3.086 3.199 3.077 3.180 537,324 +0.09(+3.04%)
Oct 31, 2023 3.002 3.096 2.983 3.086 497,848 +0.12(+4.11%)
Oct 30, 2023 2.983 2.993 2.936 2.964 456,123 +0.01(+0.32%)
Oct 27, 2023 2.993 2.993 2.941 2.955 389,613 -0.03(-0.94%)
Oct 26, 2023 2.927 3.011 2.873 2.983 435,990 +0.04(+1.27%)
Oct 25, 2023 3.030 3.040 2.936 2.946 455,800 -0.10(-3.38%)
Oct 24, 2023 3.077 3.114 3.049 3.049 422,398 -0.03(-0.91%)
Oct 23, 2023 3.096 3.119 3.058 3.077 314,010 -0.04(-1.20%)
Oct 20, 2023 3.124 3.149 3.115 3.115 183,341 -0.02(-0.59%)
Oct 19, 2023 3.189 3.212 3.124 3.133 434,248 -0.08(-2.59%)
Oct 18, 2023 3.328 3.374 3.217 3.217 317,849 -0.10(-3.07%)
Oct 17, 2023 3.291 3.365 3.281 3.319 425,478 +0.00(+0.00%)
Oct 16, 2023 3.309 3.327 3.254 3.319 713,110 +0.04(+1.13%)
Oct 13, 2023 3.337 3.356 3.272 3.281 290,999 -0.06(-1.67%)
Oct 12, 2023 3.393 3.402 3.337 3.337 215,030 -0.06(-1.64%)
Oct 11, 2023 3.393 3.420 3.374 3.393 252,795 +0.02(+0.55%)
Oct 10, 2023 3.356 3.383 3.332 3.374 155,848 +0.04(+1.11%)
Oct 09, 2023 3.263 3.356 3.263 3.337 272,584 +0.06(+1.69%)
Oct 06, 2023 3.244 3.309 3.217 3.281 249,600 +0.02(+0.57%)
Oct 05, 2023 3.254 3.272 3.235 3.263 238,353 -0.01(-0.28%)
Oct 04, 2023 3.235 3.272 3.207 3.272 204,036 +0.04(+1.15%)
Oct 03, 2023 3.319 3.328 3.226 3.235 269,558 -0.09(-2.79%)
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.