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 (%)
Sep 28, 2018 3.469 3.486 3.458 3.464 351,855 -0.01(-0.16%)
Sep 27, 2018 3.486 3.504 3.464 3.469 848,482 -0.02(-0.49%)
Sep 26, 2018 3.555 3.561 3.486 3.486 1,116,177 -0.07(-2.09%)
Sep 25, 2018 3.555 3.561 3.549 3.561 366,419 +0.00(+0.00%)
Sep 24, 2018 3.572 3.572 3.549 3.561 584,884 -0.01(-0.32%)
Sep 21, 2018 3.584 3.589 3.561 3.572 384,223 -0.01(-0.16%)
Sep 20, 2018 3.578 3.589 3.561 3.578 470,267 +0.01(+0.16%)
Sep 19, 2018 3.584 3.589 3.567 3.572 306,104 -0.02(-0.47%)
Sep 18, 2018 3.584 3.595 3.572 3.589 434,048 +0.01(+0.32%)
Sep 17, 2018 3.595 3.612 3.572 3.578 471,135 -0.02(-0.47%)
Sep 14, 2018 3.595 3.601 3.589 3.595 312,867 +0.00(+0.00%)
Sep 13, 2018 3.595 3.601 3.589 3.595 348,762 +0.03(+0.96%)
Sep 12, 2018 3.572 3.589 3.561 3.561 669,422 -0.02(-0.63%)
Sep 11, 2018 3.572 3.601 3.556 3.584 675,242 +0.01(+0.16%)
Sep 10, 2018 3.567 3.578 3.532 3.578 718,285 +0.06(+1.61%)
Sep 07, 2018 3.544 3.561 3.515 3.521 559,951 -0.02(-0.64%)
Sep 06, 2018 3.589 3.589 3.544 3.544 535,943 -0.04(-1.11%)
Sep 05, 2018 3.612 3.612 3.567 3.584 466,350 -0.02(-0.63%)
Sep 04, 2018 3.618 3.623 3.606 3.606 293,725 -0.01(-0.31%)
Aug 31, 2018 3.618 3.618 3.618 0 +0.01(+0.31%)
Aug 30, 2018 3.606 3.612 3.601 3.606 166,736 -0.01(-0.16%)
Aug 29, 2018 3.601 3.612 3.601 3.612 414,124 +0.01(+0.31%)
Aug 28, 2018 3.612 3.618 3.595 3.601 367,596 +0.00(+0.00%)
Aug 27, 2018 3.618 3.618 3.578 3.601 331,607 +0.01(+0.32%)
Aug 24, 2018 3.595 3.606 3.578 3.589 355,194 -0.01(-0.16%)
Aug 23, 2018 3.595 3.601 3.572 3.595 306,273 +0.00(+0.00%)
Aug 22, 2018 3.578 3.595 3.561 3.595 470,562 +0.01(+0.16%)
Aug 21, 2018 3.578 3.589 3.561 3.589 560,542 +0.01(+0.16%)
Aug 20, 2018 3.561 3.584 3.559 3.584 316,661 +0.03(+0.80%)
Aug 17, 2018 3.538 3.555 3.535 3.555 176,891 +0.03(+0.80%)
Aug 16, 2018 3.516 3.532 3.510 3.527 449,950 +0.04(+1.13%)
Aug 15, 2018 3.499 3.499 3.476 3.487 449,873 -0.03(-0.96%)
Aug 14, 2018 3.510 3.526 3.504 3.521 431,272 +0.02(+0.64%)
Aug 13, 2018 3.504 3.527 3.493 3.499 358,563 -0.01(-0.16%)
Aug 10, 2018 3.516 3.521 3.499 3.504 219,203 -0.02(-0.48%)
Aug 09, 2018 3.516 3.527 3.510 3.521 225,802 +0.01(+0.32%)
Aug 08, 2018 3.510 3.516 3.504 3.510 278,137 -0.01(-0.32%)
Aug 07, 2018 3.516 3.527 3.510 3.521 261,212 +0.02(+0.48%)
Aug 06, 2018 3.510 3.516 3.499 3.504 219,331 +0.00(+0.00%)
Aug 03, 2018 3.504 3.516 3.499 3.504 367,116 +0.01(+0.16%)
Aug 02, 2018 3.487 3.510 3.487 3.499 318,545 -0.01(-0.16%)
Aug 01, 2018 3.521 3.521 3.499 3.504 389,659 +0.00(+0.00%)
Jul 31, 2018 3.493 3.516 3.487 3.504 316,285 +0.01(+0.32%)
Jul 30, 2018 3.521 3.521 3.476 3.493 418,093 -0.02(-0.48%)
Jul 27, 2018 3.510 3.521 3.493 3.510 428,806 +0.01(+0.32%)
Jul 26, 2018 3.527 3.532 3.487 3.499 714,764 -0.02(-0.64%)
Jul 25, 2018 3.527 3.532 3.504 3.521 485,388 -0.01(-0.32%)
Jul 24, 2018 3.527 3.538 3.521 3.532 354,341 +0.03(+0.96%)
Jul 23, 2018 3.516 3.527 3.487 3.499 667,788 -0.02(-0.48%)
Jul 20, 2018 3.521 3.532 3.509 3.516 404,000 -0.01(-0.16%)
Jul 19, 2018 3.493 3.521 3.493 3.521 410,946 +0.03(+0.96%)
Jul 18, 2018 3.516 3.532 3.488 3.488 853,526 -0.04(-1.11%)
Jul 17, 2018 3.510 3.538 3.504 3.527 753,455 +0.02(+0.48%)
Jul 16, 2018 3.549 3.556 3.499 3.510 737,272 -0.04(-1.10%)
Jul 13, 2018 3.527 3.555 3.527 3.549 385,471 +0.02(+0.47%)
Jul 12, 2018 3.532 3.544 3.521 3.532 281,995 +0.01(+0.32%)
Jul 11, 2018 3.560 3.577 3.510 3.521 590,089 -0.06(-1.56%)
Jul 10, 2018 3.566 3.577 3.555 3.577 241,573 +0.01(+0.31%)
Jul 09, 2018 3.555 3.577 3.544 3.566 437,632 +0.02(+0.47%)
Jul 06, 2018 3.577 3.577 3.525 3.549 894,490 -0.02(-0.47%)
Jul 05, 2018 3.560 3.577 3.555 3.566 236,145 +0.01(+0.16%)
Jul 03, 2018 3.560 3.560 3.560 0 +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.