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 -0.010 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2022 4.753 4.761 4.577 4.577 585,458 -0.18(-3.69%)
Apr 28, 2022 4.729 4.764 4.657 4.753 274,884 +0.08(+1.70%)
Apr 27, 2022 4.721 4.737 4.665 4.673 382,495 -0.04(-0.84%)
Apr 26, 2022 4.776 4.784 4.697 4.713 353,014 -0.08(-1.66%)
Apr 25, 2022 4.761 4.792 4.691 4.792 970,835 +0.03(+0.67%)
Apr 22, 2022 4.832 4.832 4.745 4.761 443,302 -0.10(-1.97%)
Apr 21, 2022 4.920 4.920 4.824 4.856 484,506 -0.02(-0.49%)
Apr 20, 2022 4.840 4.880 4.820 4.880 520,268 +0.07(+1.48%)
Apr 19, 2022 4.730 4.817 4.730 4.809 472,386 +0.08(+1.67%)
Apr 18, 2022 4.745 4.761 4.706 4.730 354,272 -0.01(-0.17%)
Apr 14, 2022 4.761 4.785 4.730 4.738 560,685 -0.01(-0.17%)
Apr 13, 2022 4.864 4.888 4.690 4.745 2,417,809 -0.11(-2.28%)
Apr 12, 2022 4.912 4.927 4.856 4.856 192,582 -0.02(-0.49%)
Apr 11, 2022 4.904 4.927 4.844 4.880 404,796 -0.02(-0.32%)
Apr 08, 2022 4.888 4.935 4.864 4.896 287,375 -0.01(-0.16%)
Apr 07, 2022 4.959 4.967 4.864 4.904 498,440 -0.07(-1.43%)
Apr 06, 2022 4.983 5.014 4.931 4.975 685,180 -0.06(-1.26%)
Apr 05, 2022 5.109 5.117 4.999 5.038 481,071 -0.07(-1.39%)
Apr 04, 2022 5.133 5.141 5.082 5.109 384,719 -0.01(-0.15%)
Apr 01, 2022 5.093 5.141 5.046 5.117 457,960 +0.02(+0.47%)
Mar 31, 2022 5.204 5.204 5.078 5.093 560,169 -0.09(-1.68%)
Mar 30, 2022 5.125 5.180 5.101 5.180 324,675 +0.06(+1.08%)
Mar 29, 2022 5.038 5.149 5.038 5.125 435,745 +0.13(+2.53%)
Mar 28, 2022 4.983 5.022 4.967 4.999 425,181 +0.01(+0.16%)
Mar 25, 2022 4.991 5.038 4.967 4.991 661,949 -0.01(-0.16%)
Mar 24, 2022 5.006 5.014 4.967 4.999 247,355 -0.01(-0.16%)
Mar 23, 2022 5.022 5.046 4.983 5.006 436,241 -0.04(-0.78%)
Mar 22, 2022 5.007 5.054 4.991 5.046 317,688 +0.05(+0.94%)
Mar 21, 2022 5.022 5.085 4.975 4.999 707,776 -0.03(-0.63%)
Mar 18, 2022 5.022 5.117 4.983 5.030 748,266 +0.01(+0.16%)
Mar 17, 2022 4.865 5.211 4.850 5.022 2,371,112 +0.14(+2.90%)
Mar 16, 2022 4.826 4.881 4.755 4.881 441,963 +0.12(+2.48%)
Mar 15, 2022 4.724 4.779 4.684 4.763 749,388 +0.09(+1.85%)
Mar 14, 2022 4.771 4.810 4.665 4.677 601,715 -0.09(-1.82%)
Mar 11, 2022 4.849 4.865 4.763 4.763 300,578 -0.07(-1.46%)
Mar 10, 2022 4.794 4.842 4.755 4.834 434,659 +0.02(+0.49%)
Mar 09, 2022 4.771 4.834 4.755 4.810 337,252 +0.10(+2.17%)
Mar 08, 2022 4.692 4.779 4.657 4.708 757,926 +0.02(+0.50%)
Mar 07, 2022 4.787 4.787 4.669 4.684 533,805 -0.11(-2.30%)
Mar 04, 2022 4.779 4.802 4.704 4.794 722,883 -0.01(-0.16%)
Mar 03, 2022 4.834 4.865 4.732 4.802 1,091,150 -0.02(-0.33%)
Mar 02, 2022 4.802 4.852 4.802 4.818 523,296 +0.01(+0.16%)
Mar 01, 2022 4.826 4.857 4.767 4.810 600,243 -0.03(-0.65%)
Feb 28, 2022 4.842 4.897 4.771 4.842 954,576 -0.02(-0.48%)
Feb 25, 2022 4.794 4.877 4.779 4.865 1,632,245 +0.20(+4.38%)
Feb 24, 2022 4.519 4.669 4.477 4.661 913,530 +0.03(+0.68%)
Feb 23, 2022 4.669 4.688 4.614 4.629 614,328 -0.04(-0.84%)
Feb 22, 2022 4.708 4.732 4.645 4.669 759,523 -0.07(-1.49%)
Feb 18, 2022 4.739 0 -0.01(-0.17%)
Feb 17, 2022 4.825 4.825 4.728 4.747 349,666 -0.08(-1.62%)
Feb 16, 2022 4.794 4.872 4.786 4.825 510,693 +0.05(+0.98%)
Feb 15, 2022 4.732 4.794 4.732 4.779 522,791 +0.09(+2.00%)
Feb 14, 2022 4.755 4.796 4.685 4.685 619,870 -0.09(-1.96%)
Feb 11, 2022 4.825 4.845 4.724 4.779 712,731 -0.03(-0.65%)
Feb 10, 2022 4.810 4.888 4.779 4.810 723,611 -0.05(-0.96%)
Feb 09, 2022 4.802 4.857 4.794 4.857 461,357 +0.10(+2.13%)
Feb 08, 2022 4.755 4.779 4.724 4.755 480,225 +0.00(+0.00%)
Feb 07, 2022 4.747 4.771 4.728 4.755 646,524 +0.01(+0.16%)
Feb 04, 2022 4.818 4.822 4.728 4.747 660,362 -0.09(-1.78%)
Feb 03, 2022 4.880 4.818 4.833 390,886 -0.08(-1.59%)
Feb 02, 2022 4.888 4.958 4.888 4.911 297,914 +0.02(+0.48%)
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.