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 (%)
Aug 30, 2019 3.784 3.809 3.778 3.790 443,308 -0.01(-0.17%)
Aug 29, 2019 3.803 3.816 3.778 3.797 536,968 +0.00(+0.00%)
Aug 28, 2019 3.772 3.816 3.762 3.797 981,130 +0.03(+0.67%)
Aug 27, 2019 3.797 3.809 3.765 3.772 469,826 -0.02(-0.50%)
Aug 26, 2019 3.765 3.790 3.753 3.790 360,637 +0.03(+0.83%)
Aug 23, 2019 3.784 3.797 3.753 3.759 579,232 -0.02(-0.50%)
Aug 22, 2019 3.765 3.797 3.747 3.778 661,566 +0.01(+0.33%)
Aug 21, 2019 3.809 3.813 3.753 3.765 929,292 -0.03(-0.83%)
Aug 20, 2019 3.778 3.803 3.759 3.797 547,791 +0.01(+0.33%)
Aug 19, 2019 3.759 3.790 3.740 3.784 725,506 +0.05(+1.34%)
Aug 16, 2019 3.684 3.740 3.684 3.734 961,191 +0.08(+2.06%)
Aug 15, 2019 3.665 3.677 3.640 3.659 817,861 +0.01(+0.34%)
Aug 14, 2019 3.646 3.676 3.627 3.646 1,078,143 -0.05(-1.35%)
Aug 13, 2019 3.659 3.715 3.652 3.696 1,581,409 +0.07(+1.89%)
Aug 12, 2019 3.671 3.677 3.565 3.627 3,466,259 -0.22(-5.67%)
Aug 09, 2019 3.864 3.877 3.814 3.846 379,926 -0.02(-0.48%)
Aug 08, 2019 3.827 3.872 3.824 3.864 447,731 +0.04(+0.98%)
Aug 07, 2019 3.790 3.839 3.758 3.827 552,992 +0.01(+0.33%)
Aug 06, 2019 3.765 3.821 3.746 3.814 676,054 +0.06(+1.49%)
Aug 05, 2019 3.790 3.790 3.721 3.758 1,096,417 -0.07(-1.79%)
Aug 02, 2019 3.846 3.859 3.802 3.827 913,075 -0.03(-0.81%)
Aug 01, 2019 3.895 3.895 3.846 3.858 632,191 -0.04(-0.96%)
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%)
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.