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 )

3.880 -0.030 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 31, 2019 3.650 3.656 3.611 3.638 340,688 -0.03(-0.84%)
May 30, 2019 3.601 3.669 3.601 3.669 980,461 +0.07(+1.87%)
May 29, 2019 3.644 3.644 3.601 3.601 431,194 -0.04(-1.18%)
May 28, 2019 3.662 3.687 3.638 3.644 530,294 -0.01(-0.34%)
May 24, 2019 3.656 3.687 3.650 3.656 305,478 +0.02(+0.51%)
May 23, 2019 3.669 3.669 3.619 3.638 420,053 -0.04(-1.00%)
May 22, 2019 3.669 3.687 3.656 3.675 455,217 +0.01(+0.34%)
May 21, 2019 3.644 3.669 3.644 3.662 328,727 +0.01(+0.34%)
May 20, 2019 3.656 3.662 3.642 3.650 293,993 -0.01(-0.33%)
May 17, 2019 3.681 3.681 3.650 3.662 376,098 -0.02(-0.66%)
May 16, 2019 3.650 3.699 3.650 3.687 704,846 +0.05(+1.34%)
May 15, 2019 3.601 3.656 3.601 3.638 693,100 +0.03(+0.84%)
May 14, 2019 3.571 3.620 3.568 3.608 513,956 +0.05(+1.54%)
May 13, 2019 3.571 3.571 3.535 3.553 442,401 -0.04(-1.18%)
May 10, 2019 3.559 3.595 3.559 3.595 299,827 +0.03(+0.85%)
May 09, 2019 3.571 3.577 3.535 3.565 383,758 -0.02(-0.51%)
May 08, 2019 3.595 3.599 3.577 3.583 359,794 -0.02(-0.51%)
May 07, 2019 3.601 3.626 3.589 3.601 373,694 -0.01(-0.34%)
May 06, 2019 3.601 3.650 3.601 3.614 494,905 -0.04(-1.16%)
May 03, 2019 3.626 3.662 3.626 3.656 513,026 +0.04(+1.01%)
May 02, 2019 3.656 3.656 3.614 3.620 250,952 -0.02(-0.50%)
May 01, 2019 3.632 3.668 3.620 3.638 441,630 +0.01(+0.17%)
Apr 30, 2019 3.608 3.633 3.595 3.632 318,903 +0.02(+0.67%)
Apr 29, 2019 3.638 3.638 3.608 3.608 309,520 -0.02(-0.67%)
Apr 26, 2019 3.614 3.632 3.608 3.632 408,317 +0.02(+0.67%)
Apr 25, 2019 3.601 3.614 3.589 3.608 314,948 +0.01(+0.17%)
Apr 24, 2019 3.589 3.601 3.571 3.601 291,249 +0.02(+0.68%)
Apr 23, 2019 3.547 3.577 3.535 3.577 352,781 +0.04(+1.20%)
Apr 22, 2019 3.559 3.559 3.531 3.535 529,967 -0.04(-1.19%)
Apr 18, 2019 3.571 3.580 3.559 3.577 309,196 +0.01(+0.17%)
Apr 17, 2019 3.607 3.613 3.559 3.571 650,676 -0.03(-0.84%)
Apr 16, 2019 3.625 3.638 3.601 3.601 736,415 -0.03(-0.83%)
Apr 15, 2019 3.619 3.631 3.619 3.631 221,011 +0.01(+0.33%)
Apr 12, 2019 3.613 3.631 3.607 3.619 239,716 +0.01(+0.17%)
Apr 11, 2019 3.631 3.637 3.613 3.613 379,219 -0.02(-0.50%)
Apr 10, 2019 3.601 3.631 3.601 3.631 278,719 +0.02(+0.67%)
Apr 09, 2019 3.631 3.631 3.601 3.607 353,389 -0.03(-0.83%)
Apr 08, 2019 3.625 3.637 3.613 3.637 250,822 +0.02(+0.67%)
Apr 05, 2019 3.613 3.625 3.607 3.613 267,567 +0.00(+0.00%)
Apr 04, 2019 3.625 3.637 3.607 3.613 231,173 -0.02(-0.50%)
Apr 03, 2019 3.631 3.643 3.619 3.631 410,137 +0.01(+0.17%)
Apr 02, 2019 3.643 3.643 3.619 3.625 300,976 -0.01(-0.33%)
Apr 01, 2019 3.631 3.643 3.619 3.637 564,489 +0.01(+0.33%)
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%)
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.