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 )

3.810 -0.070 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 29, 2024 3.632 3.632 3.593 3.603 549,956 +0.02(+0.54%)
Feb 28, 2024 3.554 3.588 3.545 3.584 248,046 +0.03(+0.82%)
Feb 27, 2024 3.564 3.584 3.545 3.554 185,042 +0.00(+0.00%)
Feb 26, 2024 3.584 3.588 3.545 3.554 188,393 -0.04(-1.08%)
Feb 23, 2024 3.574 3.603 3.574 3.593 253,942 +0.02(+0.54%)
Feb 22, 2024 3.603 3.605 3.574 3.574 214,988 -0.01(-0.27%)
Feb 21, 2024 3.564 3.593 3.554 3.584 208,115 -0.02(-0.54%)
Feb 20, 2024 3.622 3.622 3.584 3.603 187,424 -0.01(-0.27%)
Feb 16, 2024 3.622 3.632 3.603 3.613 218,800 -0.01(-0.27%)
Feb 15, 2024 3.593 3.632 3.593 3.622 208,596 +0.05(+1.35%)
Feb 14, 2024 3.574 3.584 3.545 3.574 241,747 +0.04(+1.10%)
Feb 13, 2024 3.564 3.564 3.496 3.535 249,681 -0.07(-1.88%)
Feb 12, 2024 3.603 3.632 3.585 3.603 226,151 +0.00(+0.00%)
Feb 09, 2024 3.593 3.603 3.565 3.603 184,007 +0.01(+0.27%)
Feb 08, 2024 3.593 3.603 3.564 3.593 177,100 +0.02(+0.54%)
Feb 07, 2024 3.613 3.613 3.545 3.574 237,061 +0.01(+0.27%)
Feb 06, 2024 3.545 3.584 3.525 3.564 277,659 +0.04(+1.10%)
Feb 05, 2024 3.564 3.574 3.496 3.525 364,783 -0.04(-1.09%)
Feb 02, 2024 3.642 3.642 3.564 3.564 578,656 -0.10(-2.65%)
Feb 01, 2024 3.613 3.661 3.593 3.661 361,610 +0.07(+1.89%)
Jan 31, 2024 3.661 3.668 3.574 3.593 489,758 -0.05(-1.33%)
Jan 30, 2024 3.642 3.661 3.632 3.642 422,979 +0.00(+0.00%)
Jan 29, 2024 3.593 3.642 3.574 3.642 423,575 +0.07(+1.90%)
Jan 26, 2024 3.593 3.608 3.545 3.574 693,475 +0.00(+0.00%)
Jan 25, 2024 3.564 3.598 3.564 3.574 335,135 +0.03(+0.82%)
Jan 24, 2024 3.603 3.613 3.545 3.545 320,280 -0.04(-1.08%)
Jan 23, 2024 3.651 3.659 3.564 3.584 319,537 -0.04(-1.07%)
Jan 22, 2024 3.603 3.622 3.584 3.622 497,483 +0.08(+2.16%)
Jan 19, 2024 3.546 3.555 3.507 3.546 416,215 +0.02(+0.54%)
Jan 18, 2024 3.594 3.613 3.507 3.526 404,625 -0.06(-1.60%)
Jan 17, 2024 3.622 3.627 3.546 3.584 466,899 -0.08(-2.09%)
Jan 16, 2024 3.699 3.694 3.641 3.661 531,531 -0.04(-1.04%)
Jan 12, 2024 3.708 3.728 3.689 3.699 298,150 +0.01(+0.26%)
Jan 11, 2024 3.708 3.718 3.651 3.689 534,650 -0.02(-0.52%)
Jan 10, 2024 3.718 3.718 3.689 3.708 391,030 +0.01(+0.26%)
Jan 09, 2024 3.708 3.708 3.670 3.699 553,029 -0.04(-1.03%)
Jan 08, 2024 3.661 3.737 3.651 3.737 370,393 +0.08(+2.09%)
Jan 05, 2024 3.651 3.708 3.632 3.661 560,389 +0.00(+0.00%)
Jan 04, 2024 3.661 3.680 3.641 3.661 291,286 +0.00(+0.00%)
Jan 03, 2024 3.718 3.718 3.632 3.661 355,694 -0.06(-1.55%)
Jan 02, 2024 3.708 3.737 3.708 3.718 449,463 +0.00(+0.00%)
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%)
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.