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 (%)
Mar 29, 2019 3.619 3.631 3.605 3.625 377,478 +0.03(+0.84%)
Mar 28, 2019 3.589 3.601 3.589 3.595 182,161 -0.01(-0.17%)
Mar 27, 2019 3.595 3.607 3.577 3.601 443,301 +0.02(+0.67%)
Mar 26, 2019 3.595 3.595 3.565 3.577 266,622 +0.01(+0.17%)
Mar 25, 2019 3.583 3.583 3.541 3.571 374,173 -0.01(-0.34%)
Mar 22, 2019 3.601 3.613 3.577 3.583 489,877 -0.02(-0.50%)
Mar 21, 2019 3.559 3.613 3.559 3.601 379,458 +0.04(+1.02%)
Mar 20, 2019 3.559 3.565 3.529 3.565 268,038 +0.02(+0.51%)
Mar 19, 2019 3.535 3.553 3.533 3.547 388,285 +0.02(+0.51%)
Mar 18, 2019 3.523 3.535 3.517 3.529 287,695 +0.00(+0.00%)
Mar 15, 2019 3.517 3.529 3.499 3.529 378,682 +0.02(+0.51%)
Mar 14, 2019 3.505 3.511 3.469 3.511 194,457 +0.02(+0.51%)
Mar 13, 2019 3.487 3.504 3.481 3.493 153,601 +0.01(+0.17%)
Mar 12, 2019 3.475 3.490 3.475 3.487 270,942 +0.02(+0.52%)
Mar 11, 2019 3.433 3.475 3.427 3.469 300,184 +0.04(+1.22%)
Mar 08, 2019 3.433 3.439 3.421 3.427 343,907 -0.01(-0.35%)
Mar 07, 2019 3.445 3.445 3.427 3.439 422,549 -0.01(-0.17%)
Mar 06, 2019 3.469 3.469 3.427 3.445 362,535 -0.01(-0.35%)
Mar 05, 2019 3.433 3.457 3.427 3.457 414,877 +0.03(+0.87%)
Mar 04, 2019 3.409 3.427 3.391 3.427 558,453 +0.03(+0.88%)
Mar 01, 2019 3.409 3.409 3.379 3.397 399,246 +0.02(+0.53%)
Feb 28, 2019 3.385 3.403 3.379 3.379 391,183 +0.00(+0.00%)
Feb 27, 2019 3.403 3.409 3.373 3.379 431,116 -0.04(-1.05%)
Feb 26, 2019 3.421 3.424 3.397 3.415 487,564 -0.01(-0.17%)
Feb 25, 2019 3.439 3.439 3.421 3.421 519,656 -0.02(-0.52%)
Feb 22, 2019 3.409 3.445 3.409 3.439 308,797 +0.04(+1.23%)
Feb 21, 2019 3.409 3.433 3.391 3.397 351,873 -0.02(-0.53%)
Feb 20, 2019 3.475 3.475 3.409 3.415 635,017 -0.02(-0.70%)
Feb 19, 2019 3.398 3.457 3.398 3.439 838,281 +0.04(+1.05%)
Feb 15, 2019 3.398 3.410 3.392 3.404 358,196 +0.00(+0.00%)
Feb 14, 2019 3.392 3.404 3.374 3.404 259,171 +0.01(+0.35%)
Feb 13, 2019 3.416 3.416 3.386 3.392 332,949 -0.01(-0.17%)
Feb 12, 2019 3.416 3.416 3.392 3.398 332,841 -0.01(-0.35%)
Feb 11, 2019 3.374 3.410 3.374 3.410 310,863 +0.05(+1.59%)
Feb 08, 2019 3.386 3.386 3.350 3.356 477,933 -0.02(-0.70%)
Feb 07, 2019 3.404 3.410 3.368 3.380 435,772 -0.03(-0.87%)
Feb 06, 2019 3.386 3.416 3.380 3.410 328,229 +0.02(+0.70%)
Feb 05, 2019 3.398 3.404 3.374 3.386 289,883 -0.01(-0.17%)
Feb 04, 2019 3.410 3.427 3.368 3.392 551,122 -0.03(-0.87%)
Feb 01, 2019 3.421 3.433 3.398 3.421 430,713 +0.01(+0.17%)
Jan 31, 2019 3.404 3.427 3.386 3.416 546,379 +0.03(+0.88%)
Jan 30, 2019 3.356 3.392 3.350 3.386 469,376 +0.04(+1.06%)
Jan 29, 2019 3.303 3.350 3.297 3.350 489,798 +0.05(+1.62%)
Jan 28, 2019 3.238 3.297 3.232 3.297 628,014 +0.06(+1.83%)
Jan 25, 2019 3.244 3.249 3.226 3.238 488,726 +0.00(+0.00%)
Jan 24, 2019 3.244 3.255 3.232 3.238 395,923 +0.01(+0.37%)
Jan 23, 2019 3.214 3.249 3.214 3.226 535,887 +0.01(+0.37%)
Jan 22, 2019 3.232 3.238 3.202 3.214 423,756 -0.02(-0.55%)
Jan 18, 2019 3.232 3.243 3.226 3.232 608,938 +0.01(+0.18%)
Jan 17, 2019 3.232 3.238 3.220 3.226 333,110 -0.01(-0.36%)
Jan 16, 2019 3.220 3.238 3.214 3.238 355,802 +0.02(+0.55%)
Jan 15, 2019 3.208 3.232 3.196 3.220 633,100 +0.01(+0.37%)
Jan 14, 2019 3.202 3.220 3.196 3.208 345,937 +0.00(+0.00%)
Jan 11, 2019 3.202 3.220 3.196 3.208 655,400 +0.01(+0.37%)
Jan 10, 2019 3.161 3.202 3.155 3.196 490,898 +0.04(+1.12%)
Jan 09, 2019 3.144 3.167 3.132 3.161 629,451 +0.05(+1.70%)
Jan 08, 2019 3.085 3.114 3.085 3.108 536,647 +0.05(+1.54%)
Jan 07, 2019 2.991 3.076 2.991 3.061 548,736 +0.09(+2.96%)
Jan 04, 2019 2.973 2.991 2.956 2.973 741,006 +0.04(+1.40%)
Jan 03, 2019 2.920 2.950 2.914 2.932 578,190 -0.01(-0.20%)
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.