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 31, 2020 3.376 3.390 3.348 3.362 458,833 +0.00(+0.00%)
Aug 28, 2020 3.348 3.362 3.321 3.362 347,764 +0.03(+0.83%)
Aug 27, 2020 3.328 3.342 3.300 3.335 557,671 +0.02(+0.62%)
Aug 26, 2020 3.328 3.342 3.293 3.314 590,459 -0.03(-1.03%)
Aug 25, 2020 3.355 3.355 3.321 3.348 571,651 -0.01(-0.21%)
Aug 24, 2020 3.321 3.355 3.314 3.355 488,764 +0.05(+1.46%)
Aug 21, 2020 3.300 3.317 3.286 3.307 458,799 +0.00(+0.00%)
Aug 20, 2020 3.293 3.328 3.286 3.307 823,428 -0.01(-0.41%)
Aug 19, 2020 3.389 3.403 3.307 3.321 820,376 -0.07(-2.02%)
Aug 18, 2020 3.430 3.430 3.376 3.389 542,198 -0.01(-0.20%)
Aug 17, 2020 3.369 3.396 3.348 3.396 509,384 +0.05(+1.64%)
Aug 14, 2020 3.328 3.341 3.311 3.341 572,514 +0.01(+0.41%)
Aug 13, 2020 3.341 3.373 3.328 3.328 279,343 -0.02(-0.61%)
Aug 12, 2020 3.321 3.355 3.321 3.348 509,132 +0.05(+1.45%)
Aug 11, 2020 3.348 3.376 3.287 3.300 772,530 -0.02(-0.62%)
Aug 10, 2020 3.389 3.430 3.307 3.321 2,202,396 -0.07(-2.02%)
Aug 07, 2020 3.362 3.389 3.342 3.389 425,581 +0.03(+1.02%)
Aug 06, 2020 3.341 3.369 3.321 3.355 781,323 +0.02(+0.61%)
Aug 05, 2020 3.314 3.341 3.314 3.335 457,467 +0.02(+0.62%)
Aug 04, 2020 3.266 3.335 3.266 3.314 573,808 +0.03(+0.83%)
Aug 03, 2020 3.328 3.348 3.280 3.287 755,628 -0.03(-0.82%)
Jul 31, 2020 3.348 3.348 3.280 3.314 611,004 -0.01(-0.41%)
Jul 30, 2020 3.294 3.328 3.253 3.328 792,195 +0.01(+0.41%)
Jul 29, 2020 3.246 3.314 3.246 3.314 702,605 +0.08(+2.54%)
Jul 28, 2020 3.191 3.232 3.171 3.232 443,211 +0.04(+1.28%)
Jul 27, 2020 3.205 3.205 3.171 3.191 618,646 +0.01(+0.43%)
Jul 24, 2020 3.218 3.218 3.171 3.177 416,946 -0.03(-1.06%)
Jul 23, 2020 3.246 3.246 3.191 3.212 692,846 -0.03(-0.84%)
Jul 22, 2020 3.198 3.246 3.197 3.239 425,383 +0.05(+1.72%)
Jul 21, 2020 3.205 3.218 3.184 3.184 500,335 +0.00(+0.00%)
Jul 20, 2020 3.232 3.232 3.157 3.184 851,393 -0.03(-0.85%)
Jul 17, 2020 3.225 3.225 3.171 3.212 529,781 +0.01(+0.21%)
Jul 16, 2020 3.239 3.239 3.171 3.205 1,155,875 -0.03(-0.84%)
Jul 15, 2020 3.279 3.286 3.198 3.232 1,359,422 +0.05(+1.71%)
Jul 14, 2020 3.103 3.178 3.090 3.178 959,724 +0.06(+1.96%)
Jul 13, 2020 3.171 3.184 3.110 3.117 671,323 -0.02(-0.65%)
Jul 10, 2020 3.117 3.164 3.117 3.137 433,490 -0.03(-0.86%)
Jul 09, 2020 3.171 3.171 3.103 3.164 620,541 -0.02(-0.64%)
Jul 08, 2020 3.171 3.184 3.150 3.184 269,775 -0.01(-0.42%)
Jul 07, 2020 3.218 3.218 3.174 3.198 465,787 -0.03(-0.84%)
Jul 06, 2020 3.259 3.272 3.218 3.225 715,195 +0.01(+0.42%)
Jul 02, 2020 3.266 3.299 3.211 3.211 731,488 -0.01(-0.42%)
Jul 01, 2020 3.150 3.232 3.150 3.225 374,214 +0.07(+2.15%)
Jun 30, 2020 3.164 3.184 3.130 3.157 288,192 +0.01(+0.43%)
Jun 29, 2020 3.103 3.157 3.090 3.144 580,179 +0.04(+1.31%)
Jun 26, 2020 3.110 3.150 3.090 3.103 761,007 -0.03(-0.87%)
Jun 25, 2020 3.110 3.134 3.084 3.130 334,559 +0.01(+0.43%)
Jun 24, 2020 3.178 3.178 3.069 3.117 436,032 -0.07(-2.34%)
Jun 23, 2020 3.218 3.243 3.178 3.191 311,903 +0.00(+0.00%)
Jun 22, 2020 3.198 3.211 3.150 3.191 498,099 -0.03(-1.05%)
Jun 19, 2020 3.286 3.286 3.205 3.225 644,996 -0.04(-1.24%)
Jun 18, 2020 3.259 3.286 3.245 3.266 613,171 -0.01(-0.41%)
Jun 17, 2020 3.286 3.306 3.272 3.279 460,317 +0.01(+0.21%)
Jun 16, 2020 3.299 3.333 3.239 3.272 907,775 +0.06(+1.88%)
Jun 15, 2020 3.152 3.259 3.111 3.212 632,572 -0.01(-0.42%)
Jun 12, 2020 3.172 3.225 3.145 3.225 692,293 +0.13(+4.12%)
Jun 11, 2020 3.165 3.212 3.078 3.098 1,363,288 -0.22(-6.49%)
Jun 10, 2020 3.360 3.360 3.272 3.313 521,491 -0.03(-1.00%)
Jun 09, 2020 3.353 3.373 3.326 3.346 931,736 -0.05(-1.39%)
Jun 08, 2020 3.387 3.414 3.373 3.393 730,451 +0.07(+2.02%)
Jun 05, 2020 3.373 3.387 3.320 3.326 646,309 +0.08(+2.48%)
Jun 04, 2020 3.320 3.320 3.232 3.246 445,411 -0.06(-1.83%)
Jun 03, 2020 3.239 3.313 3.225 3.306 481,922 +0.13(+4.02%)
Jun 02, 2020 3.199 3.239 3.178 3.178 501,344 +0.00(+0.00%)
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.