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 (%)
Feb 26, 2021 4.013 4.020 3.955 3.955 603,006 -0.04(-0.90%)
Feb 25, 2021 4.042 4.063 3.972 3.991 876,542 -0.04(-0.90%)
Feb 24, 2021 3.998 4.042 3.998 4.027 805,114 +0.04(+1.09%)
Feb 23, 2021 3.984 4.004 3.969 3.984 764,409 +0.00(+0.00%)
Feb 22, 2021 3.969 4.020 3.962 3.984 408,036 -0.01(-0.18%)
Feb 19, 2021 3.991 4.027 3.977 3.991 382,975 +0.00(+0.00%)
Feb 18, 2021 3.977 4.013 3.969 3.991 596,938 +0.00(+0.00%)
Feb 17, 2021 3.977 3.998 3.948 3.991 546,162 +0.02(+0.54%)
Feb 16, 2021 3.962 3.991 3.948 3.970 609,800 +0.04(+0.91%)
Feb 12, 2021 3.941 3.959 3.927 3.934 502,697 +0.00(+0.00%)
Feb 11, 2021 3.970 3.977 3.927 3.934 555,952 -0.03(-0.72%)
Feb 10, 2021 3.948 3.977 3.948 3.962 544,668 +0.01(+0.36%)
Feb 09, 2021 3.927 3.977 3.923 3.948 688,171 +0.00(+0.00%)
Feb 08, 2021 3.955 3.970 3.927 3.948 595,707 +0.01(+0.18%)
Feb 05, 2021 3.948 3.955 3.927 3.941 519,305 +0.01(+0.18%)
Feb 04, 2021 3.905 3.934 3.891 3.934 432,619 +0.04(+1.10%)
Feb 03, 2021 3.876 3.898 3.869 3.891 394,727 +0.01(+0.37%)
Feb 02, 2021 3.898 3.934 3.876 3.876 594,709 -0.01(-0.18%)
Feb 01, 2021 3.869 3.898 3.833 3.884 577,406 +0.04(+1.12%)
Jan 29, 2021 3.862 3.876 3.819 3.841 582,386 -0.01(-0.19%)
Jan 28, 2021 3.862 3.876 3.821 3.848 1,056,888 -0.01(-0.19%)
Jan 27, 2021 3.905 3.919 3.848 3.855 1,089,552 -0.08(-2.00%)
Jan 26, 2021 3.919 3.934 3.898 3.934 451,184 +0.04(+0.92%)
Jan 25, 2021 3.941 3.941 3.859 3.898 785,850 -0.04(-1.09%)
Jan 22, 2021 3.862 3.941 3.862 3.941 396,910 +0.06(+1.66%)
Jan 21, 2021 3.905 3.919 3.862 3.876 467,530 -0.01(-0.18%)
Jan 20, 2021 3.841 3.912 3.834 3.884 624,897 +0.04(+1.11%)
Jan 19, 2021 3.834 3.841 3.805 3.841 820,194 +0.05(+1.31%)
Jan 15, 2021 3.791 3.798 3.777 3.791 406,587 +0.00(+0.00%)
Jan 14, 2021 3.784 3.805 3.777 3.791 878,566 +0.01(+0.19%)
Jan 13, 2021 3.770 3.791 3.756 3.784 683,363 +0.01(+0.38%)
Jan 12, 2021 3.770 3.777 3.741 3.770 1,230,689 +0.01(+0.19%)
Jan 11, 2021 3.720 3.791 3.706 3.763 1,819,925 +0.06(+1.54%)
Jan 08, 2021 3.713 3.720 3.684 3.706 453,685 +0.01(+0.39%)
Jan 07, 2021 3.713 3.713 3.663 3.692 765,071 +0.01(+0.19%)
Jan 06, 2021 3.692 3.720 3.670 3.684 629,554 +0.00(+0.00%)
Jan 05, 2021 3.670 3.706 3.649 3.684 755,207 +0.00(+0.00%)
Jan 04, 2021 3.791 3.791 3.663 3.684 859,859 -0.06(-1.52%)
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%)
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.