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 (%)
Apr 30, 2021 4.668 4.675 4.641 4.646 393,483 -0.01(-0.16%)
Apr 29, 2021 4.646 4.661 4.617 4.653 387,216 +0.04(+0.95%)
Apr 28, 2021 4.610 4.631 4.602 4.610 339,710 +0.00(+0.00%)
Apr 27, 2021 4.595 4.610 4.573 4.610 343,312 +0.01(+0.32%)
Apr 26, 2021 4.551 4.595 4.551 4.595 422,147 +0.04(+0.96%)
Apr 23, 2021 4.566 4.573 4.544 4.551 346,741 -0.02(-0.48%)
Apr 22, 2021 4.573 4.595 4.544 4.573 439,198 +0.02(+0.48%)
Apr 21, 2021 4.551 4.566 4.544 4.551 385,431 +0.00(+0.00%)
Apr 20, 2021 4.558 4.566 4.522 4.551 573,268 +0.00(+0.00%)
Apr 19, 2021 4.551 4.566 4.544 4.551 430,450 +0.01(+0.16%)
Apr 16, 2021 4.536 4.551 4.522 4.544 415,409 +0.03(+0.64%)
Apr 15, 2021 4.507 4.515 4.486 4.515 373,447 +0.02(+0.49%)
Apr 14, 2021 4.471 4.515 4.471 4.493 535,345 +0.03(+0.65%)
Apr 13, 2021 4.398 4.464 4.391 4.464 546,748 +0.07(+1.66%)
Apr 12, 2021 4.391 4.406 4.362 4.391 491,349 +0.00(+0.00%)
Apr 09, 2021 4.398 4.398 4.347 4.391 704,957 +0.00(+0.00%)
Apr 08, 2021 4.369 4.395 4.362 4.391 559,724 +0.05(+1.17%)
Apr 07, 2021 4.369 4.419 4.318 4.340 1,306,651 -0.02(-0.50%)
Apr 06, 2021 4.362 4.384 4.348 4.362 411,960 +0.01(+0.33%)
Apr 05, 2021 4.355 4.384 4.340 4.347 771,879 +0.01(+0.17%)
Apr 01, 2021 4.333 4.340 4.297 4.340 1,005,235 +0.01(+0.34%)
Mar 31, 2021 4.362 4.362 4.297 4.326 722,448 +0.01(+0.34%)
Mar 30, 2021 4.289 4.311 4.260 4.311 912,051 +0.05(+1.19%)
Mar 29, 2021 4.195 4.275 4.195 4.260 1,547,989 +0.07(+1.56%)
Mar 26, 2021 4.137 4.195 4.137 4.195 481,984 +0.07(+1.58%)
Mar 25, 2021 4.129 4.137 4.093 4.129 557,444 -0.01(-0.35%)
Mar 24, 2021 4.187 4.187 4.137 4.144 755,648 -0.05(-1.21%)
Mar 23, 2021 4.202 4.209 4.187 4.195 560,312 +0.00(+0.00%)
Mar 22, 2021 4.159 4.216 4.151 4.195 1,434,515 +0.06(+1.57%)
Mar 19, 2021 4.123 4.137 4.094 4.130 428,676 +0.00(+0.00%)
Mar 18, 2021 4.151 4.151 4.110 4.130 665,977 -0.03(-0.69%)
Mar 17, 2021 4.159 4.159 4.115 4.159 503,628 +0.00(+0.00%)
Mar 16, 2021 4.159 4.166 4.151 4.159 351,968 +0.01(+0.35%)
Mar 15, 2021 4.050 4.144 4.050 4.144 594,009 +0.10(+2.50%)
Mar 12, 2021 4.050 4.065 4.032 4.043 362,747 -0.01(-0.18%)
Mar 11, 2021 4.029 4.058 4.014 4.050 366,846 +0.04(+1.08%)
Mar 10, 2021 4.021 4.021 3.993 4.007 317,883 +0.00(+0.00%)
Mar 09, 2021 3.971 4.014 3.971 4.007 306,687 +0.05(+1.28%)
Mar 08, 2021 3.964 4.007 3.942 3.957 455,971 -0.01(-0.18%)
Mar 05, 2021 3.957 3.964 3.870 3.964 633,527 +0.02(+0.55%)
Mar 04, 2021 3.971 3.993 3.906 3.942 525,325 -0.02(-0.55%)
Mar 03, 2021 4.007 4.007 3.957 3.964 446,114 -0.03(-0.72%)
Mar 02, 2021 4.036 4.040 3.841 3.993 576,159 -0.04(-0.90%)
Mar 01, 2021 4.007 4.036 3.978 4.029 575,152 +0.07(+1.82%)
Feb 26, 2021 4.014 4.021 3.957 3.957 602,779 -0.04(-0.90%)
Feb 25, 2021 4.043 4.065 3.973 3.993 876,212 -0.04(-0.90%)
Feb 24, 2021 4.000 4.043 4.000 4.029 804,811 +0.04(+1.09%)
Feb 23, 2021 3.985 4.006 3.971 3.985 764,122 +0.00(+0.00%)
Feb 22, 2021 3.971 4.021 3.964 3.985 407,883 -0.01(-0.18%)
Feb 19, 2021 3.993 4.029 3.978 3.993 382,831 +0.00(+0.00%)
Feb 18, 2021 3.978 4.014 3.971 3.993 596,714 +0.00(+0.00%)
Feb 17, 2021 3.978 4.000 3.950 3.993 545,956 +0.02(+0.54%)
Feb 16, 2021 3.964 3.993 3.950 3.971 609,571 +0.04(+0.91%)
Feb 12, 2021 3.942 3.960 3.928 3.935 502,508 +0.00(+0.00%)
Feb 11, 2021 3.971 3.978 3.928 3.935 555,743 -0.03(-0.72%)
Feb 10, 2021 3.950 3.978 3.950 3.964 544,464 +0.01(+0.36%)
Feb 09, 2021 3.928 3.978 3.925 3.950 687,913 +0.00(+0.00%)
Feb 08, 2021 3.957 3.971 3.928 3.950 595,483 +0.01(+0.18%)
Feb 05, 2021 3.950 3.957 3.928 3.942 519,109 +0.01(+0.18%)
Feb 04, 2021 3.907 3.935 3.892 3.935 432,457 +0.04(+1.10%)
Feb 03, 2021 3.878 3.899 3.871 3.892 394,579 +0.01(+0.37%)
Feb 02, 2021 3.899 3.935 3.878 3.878 594,486 -0.01(-0.18%)
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.