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 (%)
May 28, 2021 4.816 4.853 4.801 4.838 629,204 +0.05(+1.08%)
May 27, 2021 4.786 4.808 4.764 4.786 453,864 +0.01(+0.15%)
May 26, 2021 4.786 4.786 4.764 4.779 374,392 +0.02(+0.46%)
May 25, 2021 4.735 4.764 4.735 4.757 290,847 +0.03(+0.62%)
May 24, 2021 4.705 4.764 4.698 4.727 430,939 +0.05(+1.10%)
May 21, 2021 4.713 4.731 4.676 4.676 300,489 -0.02(-0.47%)
May 20, 2021 4.610 4.705 4.610 4.698 342,713 +0.09(+1.92%)
May 19, 2021 4.588 4.617 4.551 4.610 370,936 +0.01(+0.16%)
May 18, 2021 4.558 4.610 4.551 4.602 286,628 +0.05(+1.13%)
May 17, 2021 4.514 4.558 4.507 4.551 426,619 +0.01(+0.16%)
May 14, 2021 4.492 4.551 4.474 4.544 412,288 +0.11(+2.48%)
May 13, 2021 4.383 4.456 4.383 4.434 629,300 +0.06(+1.34%)
May 12, 2021 4.580 4.595 4.361 4.375 1,757,193 -0.23(-4.93%)
May 11, 2021 4.595 4.610 4.544 4.602 348,153 -0.02(-0.47%)
May 10, 2021 4.602 4.668 4.595 4.624 606,805 +0.04(+0.96%)
May 07, 2021 4.610 4.646 4.558 4.580 1,188,302 -0.02(-0.48%)
May 06, 2021 4.580 4.636 4.579 4.602 531,696 +0.02(+0.48%)
May 05, 2021 4.624 4.668 4.562 4.580 715,714 -0.07(-1.42%)
May 04, 2021 4.675 4.705 4.624 4.646 729,512 -0.03(-0.63%)
May 03, 2021 4.646 4.712 4.639 4.675 587,832 +0.03(+0.63%)
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%)
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.