Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	4.704	4.712	4.531	4.531	591,448	-0.17(-3.69%)
Apr 28, 2022	4.681	4.716	4.610	4.704	277,696	+0.08(+1.70%)
Apr 27, 2022	4.673	4.689	4.618	4.626	386,408	-0.04(-0.84%)
Apr 26, 2022	4.728	4.736	4.649	4.665	356,625	-0.08(-1.66%)
Apr 25, 2022	4.712	4.744	4.644	4.744	980,767	+0.03(+0.67%)
Apr 22, 2022	4.783	4.783	4.697	4.712	447,837	-0.09(-1.97%)
Apr 21, 2022	4.870	4.870	4.775	4.807	489,463	-0.02(-0.49%)
Apr 20, 2022	4.791	4.830	4.771	4.830	525,590	+0.07(+1.48%)
Apr 19, 2022	4.682	4.768	4.682	4.760	477,219	+0.08(+1.67%)
Apr 18, 2022	4.697	4.713	4.658	4.682	357,896	-0.01(-0.17%)
Apr 14, 2022	4.713	4.737	4.682	4.690	566,421	-0.01(-0.17%)
Apr 13, 2022	4.815	4.838	4.643	4.697	2,442,543	-0.11(-2.28%)
Apr 12, 2022	4.862	4.877	4.807	4.807	194,552	-0.02(-0.49%)
Apr 11, 2022	4.854	4.877	4.795	4.830	408,937	-0.02(-0.32%)
Apr 08, 2022	4.838	4.885	4.815	4.846	290,315	-0.01(-0.16%)
Apr 07, 2022	4.909	4.917	4.815	4.854	503,539	-0.07(-1.43%)
Apr 06, 2022	4.932	4.964	4.881	4.924	692,189	-0.06(-1.26%)
Apr 05, 2022	5.058	5.065	4.948	4.987	485,993	-0.07(-1.39%)
Apr 04, 2022	5.081	5.089	5.030	5.058	388,655	-0.01(-0.15%)

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.