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 (%)
Apr 30, 2021 4.666 4.674 4.639 4.644 393,631 -0.01(-0.16%)
Apr 29, 2021 4.644 4.659 4.615 4.652 387,361 +0.04(+0.95%)
Apr 28, 2021 4.608 4.630 4.600 4.608 339,838 +0.00(+0.00%)
Apr 27, 2021 4.593 4.608 4.571 4.608 343,441 +0.01(+0.32%)
Apr 26, 2021 4.549 4.593 4.549 4.593 422,305 +0.04(+0.96%)
Apr 23, 2021 4.564 4.571 4.542 4.549 346,871 -0.02(-0.48%)
Apr 22, 2021 4.571 4.593 4.542 4.571 439,363 +0.02(+0.48%)
Apr 21, 2021 4.549 4.564 4.542 4.549 385,575 +0.00(+0.00%)
Apr 20, 2021 4.557 4.564 4.520 4.549 573,484 +0.00(+0.00%)
Apr 19, 2021 4.549 4.564 4.542 4.549 430,612 +0.01(+0.16%)
Apr 16, 2021 4.535 4.549 4.520 4.542 415,565 +0.03(+0.64%)
Apr 15, 2021 4.506 4.513 4.484 4.513 373,587 +0.02(+0.49%)
Apr 14, 2021 4.469 4.513 4.469 4.491 535,546 +0.03(+0.65%)
Apr 13, 2021 4.397 4.462 4.389 4.462 546,954 +0.07(+1.66%)
Apr 12, 2021 4.389 4.404 4.360 4.389 491,534 +0.00(+0.00%)
Apr 09, 2021 4.397 4.397 4.346 4.389 705,222 +0.00(+0.00%)
Apr 08, 2021 4.368 4.393 4.360 4.389 559,934 +0.05(+1.17%)
Apr 07, 2021 4.368 4.418 4.317 4.339 1,307,143 -0.02(-0.50%)
Apr 06, 2021 4.360 4.382 4.346 4.360 412,115 +0.01(+0.33%)
Apr 05, 2021 4.353 4.382 4.339 4.346 772,170 +0.01(+0.17%)
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.