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 29, 2022 4.255 4.344 4.247 4.336 368,308 +0.13(+3.07%)
Jul 28, 2022 4.101 4.214 4.101 4.206 236,768 +0.11(+2.76%)
Jul 27, 2022 4.085 4.101 4.045 4.093 267,568 +0.05(+1.20%)
Jul 26, 2022 4.021 4.085 4.021 4.045 275,107 -0.01(-0.20%)
Jul 25, 2022 4.053 4.101 4.029 4.053 305,944 +0.01(+0.20%)
Jul 22, 2022 4.061 4.101 4.037 4.045 249,242 -0.01(-0.20%)
Jul 21, 2022 4.021 4.077 3.980 4.053 196,688 +0.04(+1.01%)
Jul 20, 2022 3.997 4.061 3.997 4.013 267,804 +0.00(+0.00%)
Jul 19, 2022 3.989 4.021 3.965 4.013 176,076 +0.06(+1.62%)
Jul 18, 2022 4.005 4.022 3.941 3.949 284,640 -0.02(-0.60%)
Jul 15, 2022 3.885 3.973 3.876 3.973 182,169 +0.12(+3.12%)
Jul 14, 2022 3.876 3.901 3.836 3.852 227,258 -0.06(-1.43%)
Jul 13, 2022 3.876 3.925 3.844 3.909 256,126 -0.02(-0.41%)
Jul 12, 2022 3.965 3.973 3.901 3.925 309,860 -0.03(-0.81%)
Jul 11, 2022 3.973 3.997 3.933 3.957 400,826 +0.00(+0.00%)
Jul 08, 2022 3.973 3.989 3.909 3.957 214,050 -0.02(-0.60%)
Jul 07, 2022 3.973 3.997 3.949 3.981 216,563 +0.05(+1.22%)
Jul 06, 2022 3.949 3.979 3.917 3.933 340,994 +0.00(+0.00%)
Jul 05, 2022 3.941 3.949 3.844 3.933 342,822 -0.04(-1.01%)
Jul 01, 2022 3.949 3.997 3.924 3.973 310,125 +0.04(+1.02%)
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%)
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.