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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2022 3.949 3.981 3.876 3.933 435,829 -0.02(-0.41%)
Jun 29, 2022 3.973 3.973 3.901 3.949 219,511 -0.03(-0.80%)
Jun 28, 2022 4.037 4.069 3.965 3.981 353,104 -0.01(-0.20%)
Jun 27, 2022 3.981 4.021 3.961 3.989 512,603 +0.05(+1.22%)
Jun 24, 2022 3.917 3.969 3.885 3.941 398,643 +0.07(+1.86%)
Jun 23, 2022 3.844 3.868 3.824 3.868 179,903 +0.06(+1.47%)
Jun 22, 2022 3.796 3.864 3.772 3.812 203,145 +0.00(+0.00%)
Jun 21, 2022 3.820 3.860 3.788 3.812 330,974 +0.06(+1.71%)
Jun 17, 2022 3.748 3.812 3.725 3.748 387,650 +0.02(+0.43%)
Jun 16, 2022 3.812 3.821 3.732 3.732 531,886 -0.16(-4.08%)
Jun 15, 2022 3.836 3.943 3.820 3.891 453,848 +0.10(+2.51%)
Jun 14, 2022 3.836 3.852 3.780 3.796 474,535 -0.06(-1.44%)
Jun 13, 2022 3.963 3.971 3.828 3.852 732,241 -0.17(-4.15%)
Jun 10, 2022 4.082 4.098 4.010 4.018 344,120 -0.13(-3.07%)
Jun 09, 2022 4.209 4.225 4.130 4.145 279,775 -0.06(-1.51%)
Jun 08, 2022 4.288 4.292 4.201 4.209 284,919 -0.10(-2.21%)
Jun 07, 2022 4.257 4.320 4.249 4.304 203,544 +0.03(+0.74%)
Jun 06, 2022 4.312 4.344 4.241 4.272 392,257 +0.00(+0.00%)
Jun 03, 2022 4.320 4.320 4.265 4.272 184,090 -0.07(-1.65%)
Jun 02, 2022 4.296 4.344 4.276 4.344 398,167 +0.03(+0.74%)
Jun 01, 2022 4.376 4.377 4.272 4.312 467,433 -0.06(-1.27%)
May 31, 2022 4.439 4.447 4.344 4.368 511,732 -0.06(-1.26%)
May 27, 2022 4.312 4.423 4.312 4.423 347,479 +0.15(+3.53%)
May 26, 2022 4.209 4.288 4.209 4.272 634,039 +0.09(+2.09%)
May 25, 2022 4.137 4.201 4.122 4.185 496,769 +0.04(+0.96%)
May 24, 2022 4.090 4.153 4.034 4.145 623,980 +0.05(+1.26%)
May 23, 2022 4.090 4.122 4.038 4.094 372,161 +0.05(+1.28%)
May 20, 2022 4.090 4.098 3.995 4.042 575,405 -0.03(-0.78%)
May 19, 2022 4.050 4.110 4.034 4.074 420,459 -0.01(-0.19%)
May 18, 2022 4.137 4.145 4.053 4.082 320,466 -0.07(-1.71%)
May 17, 2022 4.082 4.176 4.037 4.153 411,062 +0.11(+2.73%)
May 16, 2022 4.058 4.082 4.003 4.042 813,756 +0.00(+0.00%)
May 13, 2022 3.995 4.066 3.979 4.042 484,581 +0.06(+1.58%)
May 12, 2022 3.995 4.035 3.924 3.979 811,941 -0.02(-0.59%)
May 11, 2022 3.940 4.090 3.940 4.003 1,475,719 +0.06(+1.40%)
May 10, 2022 4.003 4.082 3.932 3.948 1,200,583 -0.02(-0.40%)
May 09, 2022 4.176 4.176 3.964 3.964 998,205 -0.27(-6.33%)
May 06, 2022 4.263 4.287 4.200 4.232 869,606 -0.05(-1.10%)
May 05, 2022 4.389 4.395 4.255 4.279 653,083 -0.14(-3.21%)
May 04, 2022 4.373 4.444 4.287 4.421 796,711 +0.02(+0.54%)
May 03, 2022 4.429 4.468 4.346 4.397 1,359,095 -0.03(-0.71%)
May 02, 2022 4.531 4.553 4.342 4.429 759,518 -0.10(-2.26%)
Apr 29, 2022 4.704 4.712 4.531 4.531 591,448 -0.17(-3.69%)
Apr 28, 2022 4.681 4.716 4.610 4.704 277,696 +0.08(+1.70%)
Apr 27, 2022 4.673 4.689 4.618 4.626 386,408 -0.04(-0.84%)
Apr 26, 2022 4.728 4.736 4.649 4.665 356,625 -0.08(-1.66%)
Apr 25, 2022 4.712 4.744 4.644 4.744 980,767 +0.03(+0.67%)
Apr 22, 2022 4.783 4.783 4.697 4.712 447,837 -0.09(-1.97%)
Apr 21, 2022 4.870 4.870 4.775 4.807 489,463 -0.02(-0.49%)
Apr 20, 2022 4.791 4.830 4.771 4.830 525,590 +0.07(+1.48%)
Apr 19, 2022 4.682 4.768 4.682 4.760 477,219 +0.08(+1.67%)
Apr 18, 2022 4.697 4.713 4.658 4.682 357,896 -0.01(-0.17%)
Apr 14, 2022 4.713 4.737 4.682 4.690 566,421 -0.01(-0.17%)
Apr 13, 2022 4.815 4.838 4.643 4.697 2,442,543 -0.11(-2.28%)
Apr 12, 2022 4.862 4.877 4.807 4.807 194,552 -0.02(-0.49%)
Apr 11, 2022 4.854 4.877 4.795 4.830 408,937 -0.02(-0.32%)
Apr 08, 2022 4.838 4.885 4.815 4.846 290,315 -0.01(-0.16%)
Apr 07, 2022 4.909 4.917 4.815 4.854 503,539 -0.07(-1.43%)
Apr 06, 2022 4.932 4.964 4.881 4.924 692,189 -0.06(-1.26%)
Apr 05, 2022 5.058 5.065 4.948 4.987 485,993 -0.07(-1.39%)
Apr 04, 2022 5.081 5.089 5.030 5.058 388,655 -0.01(-0.15%)
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.