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 (%)
Sep 30, 2021 4.608 4.623 4.555 4.570 418,661 -0.01(-0.16%)
Sep 29, 2021 4.608 4.645 4.570 4.577 578,230 -0.01(-0.16%)
Sep 28, 2021 4.691 4.691 4.562 4.585 1,157,424 -0.15(-3.18%)
Sep 27, 2021 4.789 4.811 4.721 4.736 434,731 -0.08(-1.57%)
Sep 24, 2021 4.849 4.872 4.781 4.811 456,653 -0.05(-0.93%)
Sep 23, 2021 4.864 4.932 4.841 4.856 429,780 +0.01(+0.16%)
Sep 22, 2021 4.864 4.902 4.834 4.849 579,649 +0.02(+0.31%)
Sep 21, 2021 4.811 4.894 4.811 4.834 521,419 +0.03(+0.63%)
Sep 20, 2021 4.879 4.917 4.751 4.804 1,077,164 -0.12(-2.45%)
Sep 17, 2021 5.068 5.068 4.924 4.924 604,117 -0.14(-2.83%)
Sep 16, 2021 5.060 5.075 5.011 5.068 417,562 +0.03(+0.60%)
Sep 15, 2021 4.978 5.053 4.955 5.038 502,490 +0.07(+1.36%)
Sep 14, 2021 4.985 5.008 4.948 4.970 358,805 -0.01(-0.15%)
Sep 13, 2021 4.978 4.993 4.959 4.978 246,410 +0.03(+0.61%)
Sep 10, 2021 5.030 5.045 4.948 4.948 258,077 -0.07(-1.35%)
Sep 09, 2021 5.045 5.064 5.010 5.015 280,137 -0.03(-0.59%)
Sep 08, 2021 5.060 5.060 5.023 5.045 226,930 -0.03(-0.59%)
Sep 07, 2021 5.120 5.128 5.053 5.075 356,481 -0.06(-1.17%)
Sep 03, 2021 5.128 5.135 5.105 5.135 238,403 +0.01(+0.29%)
Sep 02, 2021 5.113 5.128 5.105 5.120 173,122 +0.01(+0.15%)
Sep 01, 2021 5.090 5.113 5.071 5.113 505,982 +0.06(+1.19%)
Aug 31, 2021 5.045 5.068 5.023 5.053 383,284 +0.03(+0.60%)
Aug 30, 2021 4.970 5.023 4.962 5.023 301,963 +0.07(+1.36%)
Aug 27, 2021 4.910 4.963 4.910 4.955 334,210 +0.06(+1.23%)
Aug 26, 2021 4.880 4.910 4.843 4.895 433,203 +0.01(+0.15%)
Aug 25, 2021 4.933 4.933 4.880 4.888 311,802 -0.02(-0.46%)
Aug 24, 2021 4.903 4.918 4.882 4.910 258,388 +0.02(+0.46%)
Aug 23, 2021 4.880 4.910 4.873 4.888 323,265 +0.01(+0.15%)
Aug 20, 2021 4.873 4.895 4.865 4.880 270,276 +0.00(+0.00%)
Aug 19, 2021 4.933 4.948 4.858 4.880 421,738 -0.07(-1.36%)
Aug 18, 2021 4.955 5.004 4.925 4.948 430,491 -0.01(-0.15%)
Aug 17, 2021 4.970 4.977 4.918 4.955 321,852 -0.02(-0.45%)
Aug 16, 2021 4.977 5.004 4.948 4.977 398,327 -0.01(-0.15%)
Aug 13, 2021 4.948 4.992 4.940 4.985 226,946 +0.03(+0.60%)
Aug 12, 2021 4.955 4.959 4.895 4.955 423,283 +0.01(+0.30%)
Aug 11, 2021 4.918 4.948 4.910 4.940 261,992 +0.03(+0.61%)
Aug 10, 2021 4.940 4.963 4.881 4.910 355,952 -0.01(-0.30%)
Aug 09, 2021 4.963 4.970 4.903 4.925 370,580 -0.02(-0.45%)
Aug 06, 2021 4.992 5.015 4.933 4.948 288,596 -0.02(-0.45%)
Aug 05, 2021 4.948 5.012 4.933 4.970 331,208 +0.06(+1.21%)
Aug 04, 2021 4.963 4.992 4.895 4.910 501,782 -0.04(-0.90%)
Aug 03, 2021 4.992 5.007 4.948 4.955 256,145 -0.03(-0.60%)
Aug 02, 2021 5.030 5.052 4.977 4.985 637,238 -0.01(-0.30%)
Jul 30, 2021 4.977 5.022 4.925 5.000 347,720 +0.02(+0.45%)
Jul 29, 2021 4.985 4.992 4.955 4.977 219,287 +0.01(+0.30%)
Jul 28, 2021 4.963 4.977 4.922 4.963 313,540 +0.01(+0.15%)
Jul 27, 2021 4.940 4.955 4.895 4.955 222,544 +0.01(+0.15%)
Jul 26, 2021 4.985 5.007 4.910 4.948 422,845 -0.02(-0.45%)
Jul 23, 2021 5.022 5.045 4.948 4.970 424,010 -0.01(-0.15%)
Jul 22, 2021 5.007 5.007 4.940 4.977 192,740 -0.03(-0.60%)
Jul 21, 2021 4.889 5.016 4.874 5.007 972,749 +0.15(+3.05%)
Jul 20, 2021 4.726 4.881 4.726 4.859 614,432 +0.13(+2.66%)
Jul 19, 2021 4.815 4.815 4.689 4.733 646,405 -0.13(-2.59%)
Jul 16, 2021 4.926 4.933 4.852 4.859 350,792 -0.05(-1.06%)
Jul 15, 2021 4.911 4.941 4.896 4.911 390,966 +0.00(+0.00%)
Jul 14, 2021 4.867 4.941 4.867 4.911 400,748 +0.07(+1.53%)
Jul 13, 2021 4.918 4.926 4.822 4.837 400,258 -0.07(-1.36%)
Jul 12, 2021 4.881 4.948 4.881 4.904 466,768 +0.04(+0.76%)
Jul 09, 2021 4.829 4.881 4.818 4.867 442,425 +0.07(+1.39%)
Jul 08, 2021 4.785 4.815 4.741 4.800 432,734 -0.03(-0.61%)
Jul 07, 2021 4.770 4.833 4.741 4.829 589,559 +0.05(+1.09%)
Jul 06, 2021 4.748 4.778 4.718 4.778 362,793 +0.05(+1.10%)
Jul 02, 2021 4.741 4.778 4.622 4.726 542,212 +0.01(+0.31%)
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.