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 (%)
Jun 28, 2019 3.840 3.877 3.821 3.871 560,055 +0.05(+1.29%)
Jun 27, 2019 3.809 3.865 3.803 3.821 656,177 +0.02(+0.49%)
Jun 26, 2019 3.821 3.846 3.772 3.803 709,210 +0.00(+0.00%)
Jun 25, 2019 3.852 3.858 3.790 3.803 668,387 -0.06(-1.44%)
Jun 24, 2019 3.852 3.870 3.840 3.858 659,350 +0.01(+0.16%)
Jun 21, 2019 3.889 3.905 3.840 3.852 617,629 -0.04(-1.11%)
Jun 20, 2019 3.926 3.926 3.858 3.895 1,032,527 +0.00(+0.00%)
Jun 19, 2019 3.920 3.920 3.871 3.895 1,030,763 -0.01(-0.16%)
Jun 18, 2019 3.920 3.926 3.889 3.902 856,625 +0.01(+0.32%)
Jun 17, 2019 3.877 3.895 3.865 3.889 751,217 +0.02(+0.48%)
Jun 14, 2019 3.865 3.883 3.840 3.871 812,600 +0.01(+0.32%)
Jun 13, 2019 3.816 3.871 3.810 3.859 1,362,781 +0.06(+1.62%)
Jun 12, 2019 3.767 3.816 3.767 3.797 1,065,287 +0.04(+0.98%)
Jun 11, 2019 3.773 3.797 3.736 3.761 580,100 -0.01(-0.33%)
Jun 10, 2019 3.754 3.773 3.748 3.773 630,409 +0.03(+0.82%)
Jun 07, 2019 3.730 3.748 3.711 3.742 717,402 +0.02(+0.66%)
Jun 06, 2019 3.669 3.736 3.650 3.718 1,799,502 +0.07(+2.02%)
Jun 05, 2019 3.638 3.669 3.626 3.644 557,259 -0.01(-0.17%)
Jun 04, 2019 3.662 3.669 3.619 3.650 414,486 -0.01(-0.17%)
Jun 03, 2019 3.644 3.662 3.621 3.656 532,744 +0.02(+0.51%)
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%)
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.