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 (%)
Aug 31, 2023 3.724 3.724 3.633 3.633 566,316 -0.07(-1.98%)
Aug 30, 2023 3.688 3.715 3.679 3.706 248,327 +0.03(+0.75%)
Aug 29, 2023 3.642 3.697 3.633 3.679 193,455 +0.05(+1.26%)
Aug 28, 2023 3.614 3.660 3.614 3.633 150,107 +0.03(+0.76%)
Aug 25, 2023 3.624 3.642 3.605 3.605 133,736 -0.01(-0.25%)
Aug 24, 2023 3.633 3.688 3.596 3.614 275,623 +0.00(+0.00%)
Aug 23, 2023 3.559 3.669 3.559 3.614 236,292 +0.03(+0.77%)
Aug 22, 2023 3.605 3.614 3.569 3.587 233,783 -0.01(-0.25%)
Aug 21, 2023 3.551 3.605 3.496 3.596 425,086 +0.06(+1.80%)
Aug 18, 2023 3.514 3.541 3.478 3.532 202,813 +0.00(+0.00%)
Aug 17, 2023 3.560 3.573 3.532 3.532 191,842 -0.02(-0.51%)
Aug 16, 2023 3.569 3.596 3.551 3.551 211,970 -0.02(-0.51%)
Aug 15, 2023 3.605 3.623 3.569 3.569 272,067 -0.07(-2.00%)
Aug 14, 2023 3.632 3.650 3.614 3.641 246,749 -0.01(-0.25%)
Aug 11, 2023 3.623 3.659 3.619 3.650 290,618 +0.02(+0.50%)
Aug 10, 2023 3.660 3.678 3.623 3.632 247,579 -0.02(-0.50%)
Aug 09, 2023 3.614 3.650 3.605 3.650 462,244 +0.05(+1.26%)
Aug 08, 2023 3.641 3.641 3.578 3.605 272,838 -0.05(-1.49%)
Aug 07, 2023 3.596 3.669 3.591 3.660 268,831 +0.07(+2.03%)
Aug 04, 2023 3.578 3.632 3.569 3.587 355,378 +0.01(+0.25%)
Aug 03, 2023 3.578 3.587 3.541 3.578 230,144 -0.02(-0.51%)
Aug 02, 2023 3.650 3.659 3.596 3.596 392,773 -0.09(-2.46%)
Aug 01, 2023 3.687 3.696 3.650 3.687 238,686 +0.01(+0.25%)
Jul 31, 2023 3.678 3.678 3.641 3.678 320,497 +0.03(+0.75%)
Jul 28, 2023 3.687 3.696 3.596 3.650 484,046 -0.02(-0.50%)
Jul 27, 2023 3.723 3.723 3.660 3.669 307,314 -0.02(-0.49%)
Jul 26, 2023 3.696 3.709 3.687 3.687 261,108 -0.01(-0.25%)
Jul 25, 2023 3.696 3.700 3.678 3.696 264,109 +0.01(+0.25%)
Jul 24, 2023 3.660 3.703 3.650 3.687 450,462 +0.04(+0.99%)
Jul 21, 2023 3.669 3.678 3.650 3.650 222,252 +0.02(+0.50%)
Jul 20, 2023 3.713 3.722 3.632 3.632 491,600 -0.09(-2.42%)
Jul 19, 2023 3.650 3.722 3.646 3.722 354,336 +0.10(+2.73%)
Jul 18, 2023 3.650 3.659 3.610 3.623 422,030 -0.02(-0.49%)
Jul 17, 2023 3.713 3.713 3.632 3.641 387,853 -0.06(-1.70%)
Jul 14, 2023 3.713 3.713 3.677 3.704 260,799 +0.01(+0.24%)
Jul 13, 2023 3.686 3.704 3.668 3.695 185,022 +0.03(+0.74%)
Jul 12, 2023 3.650 3.686 3.650 3.668 227,901 +0.04(+0.99%)
Jul 11, 2023 3.587 3.632 3.585 3.632 245,108 +0.07(+2.02%)
Jul 10, 2023 3.524 3.587 3.515 3.560 410,917 +0.03(+0.76%)
Jul 07, 2023 3.515 3.542 3.506 3.533 490,700 -0.02(-0.51%)
Jul 06, 2023 3.605 3.605 3.511 3.551 369,247 -0.06(-1.74%)
Jul 05, 2023 3.596 3.632 3.574 3.614 585,886 +0.03(+0.75%)
Jul 03, 2023 3.524 3.596 3.524 3.587 365,158 +0.06(+1.79%)
Jun 30, 2023 3.515 3.542 3.497 3.524 321,861 +0.03(+0.77%)
Jun 29, 2023 3.461 3.497 3.443 3.497 261,925 +0.04(+1.04%)
Jun 28, 2023 3.434 3.466 3.421 3.461 370,550 +0.03(+0.79%)
Jun 27, 2023 3.408 3.443 3.381 3.434 254,781 +0.03(+0.79%)
Jun 26, 2023 3.363 3.443 3.363 3.408 441,453 +0.06(+1.88%)
Jun 23, 2023 3.399 3.408 3.336 3.345 471,125 -0.04(-1.33%)
Jun 22, 2023 3.452 3.466 3.390 3.390 464,662 -0.08(-2.33%)
Jun 21, 2023 3.426 3.497 3.408 3.470 766,819 +0.02(+0.52%)
Jun 20, 2023 3.497 3.497 3.417 3.453 1,205,267 +0.01(+0.26%)
Jun 16, 2023 3.453 3.488 3.444 3.444 267,271 -0.01(-0.26%)
Jun 15, 2023 3.435 3.462 3.418 3.453 357,746 +0.03(+0.78%)
Jun 14, 2023 3.453 3.466 3.399 3.426 448,719 -0.03(-0.77%)
Jun 13, 2023 3.444 3.457 3.426 3.453 366,011 +0.02(+0.52%)
Jun 12, 2023 3.444 3.444 3.408 3.435 192,567 +0.01(+0.26%)
Jun 09, 2023 3.453 3.453 3.417 3.426 138,773 -0.01(-0.26%)
Jun 08, 2023 3.453 3.453 3.416 3.435 182,988 -0.01(-0.26%)
Jun 07, 2023 3.435 3.462 3.426 3.444 218,561 +0.02(+0.52%)
Jun 06, 2023 3.399 3.435 3.381 3.426 306,267 +0.04(+1.32%)
Jun 05, 2023 3.408 3.417 3.373 3.381 188,084 -0.02(-0.52%)
Jun 02, 2023 3.373 3.417 3.364 3.399 533,049 +0.04(+1.33%)
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.