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 (%)
Jul 30, 2021 4.979 5.024 4.927 5.002 347,589 +0.02(+0.45%)
Jul 29, 2021 4.987 4.994 4.957 4.979 219,204 +0.01(+0.30%)
Jul 28, 2021 4.964 4.979 4.923 4.964 313,422 +0.01(+0.15%)
Jul 27, 2021 4.942 4.957 4.897 4.957 222,460 +0.01(+0.15%)
Jul 26, 2021 4.987 5.009 4.912 4.950 422,686 -0.02(-0.45%)
Jul 23, 2021 5.024 5.046 4.950 4.972 423,850 -0.01(-0.15%)
Jul 22, 2021 5.009 5.009 4.942 4.979 192,667 -0.03(-0.60%)
Jul 21, 2021 4.891 5.017 4.876 5.009 972,383 +0.15(+3.05%)
Jul 20, 2021 4.728 4.883 4.728 4.861 614,201 +0.13(+2.66%)
Jul 19, 2021 4.816 4.816 4.691 4.735 646,162 -0.13(-2.59%)
Jul 16, 2021 4.928 4.935 4.854 4.861 350,661 -0.05(-1.06%)
Jul 15, 2021 4.913 4.942 4.898 4.913 390,819 +0.00(+0.00%)
Jul 14, 2021 4.868 4.942 4.868 4.913 400,597 +0.07(+1.53%)
Jul 13, 2021 4.920 4.928 4.824 4.839 400,107 -0.07(-1.36%)
Jul 12, 2021 4.883 4.950 4.883 4.905 466,592 +0.04(+0.76%)
Jul 09, 2021 4.831 4.883 4.820 4.868 442,259 +0.07(+1.39%)
Jul 08, 2021 4.787 4.816 4.742 4.802 432,572 -0.03(-0.61%)
Jul 07, 2021 4.772 4.835 4.742 4.831 589,338 +0.05(+1.09%)
Jul 06, 2021 4.750 4.779 4.720 4.779 362,657 +0.05(+1.10%)
Jul 02, 2021 4.742 4.779 4.624 4.728 542,008 +0.01(+0.31%)
Jul 01, 2021 4.720 4.757 4.705 4.713 527,323 +0.00(+0.00%)
Jun 30, 2021 4.779 4.779 4.705 4.713 445,607 -0.05(-1.09%)
Jun 29, 2021 4.750 4.787 4.739 4.765 484,689 +0.01(+0.31%)
Jun 28, 2021 4.713 4.757 4.691 4.750 615,149 +0.04(+0.79%)
Jun 25, 2021 4.698 4.720 4.679 4.713 340,511 +0.03(+0.63%)
Jun 24, 2021 4.683 4.697 4.665 4.683 339,090 +0.02(+0.48%)
Jun 23, 2021 4.653 4.698 4.639 4.661 233,726 +0.01(+0.32%)
Jun 22, 2021 4.713 4.713 4.646 4.646 745,935 -0.04(-0.95%)
Jun 21, 2021 4.587 4.698 4.582 4.691 639,614 +0.12(+2.58%)
Jun 18, 2021 4.668 4.676 4.565 4.573 770,898 -0.11(-2.36%)
Jun 17, 2021 4.683 4.720 4.661 4.683 627,480 -0.01(-0.16%)
Jun 16, 2021 4.794 4.808 4.676 4.691 1,679,691 -0.13(-2.60%)
Jun 15, 2021 4.970 4.970 4.786 4.816 1,295,878 -0.15(-3.11%)
Jun 14, 2021 5.007 5.044 4.945 4.970 1,277,696 -0.02(-0.44%)
Jun 11, 2021 5.007 5.007 4.963 4.992 310,153 +0.00(+0.00%)
Jun 10, 2021 5.051 5.066 4.992 4.992 945,451 -0.04(-0.73%)
Jun 09, 2021 5.037 5.096 5.029 5.029 703,617 -0.01(-0.15%)
Jun 08, 2021 5.029 5.037 5.015 5.037 360,346 +0.04(+0.74%)
Jun 07, 2021 4.978 5.040 4.978 5.000 870,409 +0.04(+0.74%)
Jun 04, 2021 4.926 4.963 4.911 4.963 357,882 +0.07(+1.35%)
Jun 03, 2021 4.904 4.917 4.882 4.897 376,090 -0.01(-0.15%)
Jun 02, 2021 4.867 4.919 4.867 4.904 519,149 +0.06(+1.22%)
Jun 01, 2021 4.838 4.889 4.838 4.845 488,946 +0.01(+0.15%)
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%)
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.