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 (%)
Jul 31, 2019 3.908 3.927 3.880 3.895 553,093 +0.00(+0.00%)
Jul 30, 2019 3.914 3.939 3.883 3.895 850,060 -0.01(-0.32%)
Jul 29, 2019 3.908 3.927 3.895 3.908 489,885 -0.01(-0.16%)
Jul 26, 2019 3.914 3.925 3.902 3.914 324,734 +0.01(+0.32%)
Jul 25, 2019 3.920 3.927 3.889 3.902 415,042 -0.02(-0.48%)
Jul 24, 2019 3.927 3.933 3.908 3.920 564,138 +0.01(+0.32%)
Jul 23, 2019 3.877 3.924 3.871 3.908 832,118 +0.04(+0.97%)
Jul 22, 2019 3.902 3.914 3.861 3.871 529,514 -0.03(-0.80%)
Jul 19, 2019 3.895 3.927 3.895 3.902 517,585 +0.01(+0.16%)
Jul 18, 2019 3.889 3.908 3.883 3.895 632,992 +0.01(+0.16%)
Jul 17, 2019 3.908 3.908 3.883 3.889 505,153 -0.02(-0.47%)
Jul 16, 2019 3.933 3.945 3.883 3.908 608,193 -0.02(-0.63%)
Jul 15, 2019 3.945 3.957 3.933 3.933 312,605 -0.01(-0.16%)
Jul 12, 2019 3.926 3.957 3.920 3.939 458,491 +0.00(+0.00%)
Jul 11, 2019 3.926 3.942 3.915 3.939 235,700 +0.01(+0.32%)
Jul 10, 2019 3.926 3.939 3.908 3.926 571,884 +0.01(+0.16%)
Jul 09, 2019 3.920 3.926 3.877 3.920 507,625 -0.01(-0.16%)
Jul 08, 2019 3.920 3.926 3.877 3.926 483,072 +0.01(+0.16%)
Jul 05, 2019 3.902 3.933 3.880 3.920 461,564 +0.02(+0.48%)
Jul 03, 2019 3.908 3.908 3.877 3.902 348,195 +0.01(+0.32%)
Jul 02, 2019 3.883 3.889 3.865 3.889 555,931 +0.00(+0.00%)
Jul 01, 2019 3.902 3.920 3.865 3.889 640,313 +0.02(+0.48%)
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%)
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.