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 )

3.810 -0.010 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2021 4.716 4.723 4.688 4.694 389,499 -0.01(-0.16%)
Apr 29, 2021 4.694 4.708 4.664 4.701 383,294 +0.04(+0.95%)
Apr 28, 2021 4.657 4.679 4.649 4.657 336,270 +0.00(+0.00%)
Apr 27, 2021 4.642 4.657 4.620 4.657 339,835 +0.01(+0.32%)
Apr 26, 2021 4.598 4.642 4.598 4.642 417,872 +0.04(+0.96%)
Apr 23, 2021 4.612 4.620 4.590 4.598 343,230 -0.02(-0.48%)
Apr 22, 2021 4.620 4.642 4.590 4.620 434,750 +0.02(+0.48%)
Apr 21, 2021 4.598 4.612 4.590 4.598 381,527 +0.00(+0.00%)
Apr 20, 2021 4.605 4.612 4.568 4.598 567,463 +0.00(+0.00%)
Apr 19, 2021 4.598 4.612 4.590 4.598 426,091 +0.01(+0.16%)
Apr 16, 2021 4.583 4.598 4.568 4.590 411,202 +0.03(+0.64%)
Apr 15, 2021 4.553 4.561 4.531 4.561 369,665 +0.02(+0.49%)
Apr 14, 2021 4.517 4.561 4.517 4.539 529,924 +0.03(+0.65%)
Apr 13, 2021 4.443 4.509 4.436 4.509 541,212 +0.07(+1.66%)
Apr 12, 2021 4.436 4.451 4.407 4.436 486,373 +0.00(+0.00%)
Apr 09, 2021 4.443 4.443 4.392 4.436 697,818 +0.00(+0.00%)
Apr 08, 2021 4.414 4.440 4.407 4.436 554,056 +0.05(+1.17%)
Apr 07, 2021 4.414 4.465 4.363 4.385 1,293,420 -0.02(-0.50%)
Apr 06, 2021 4.407 4.429 4.392 4.407 407,789 +0.01(+0.33%)
Apr 05, 2021 4.399 4.429 4.385 4.392 764,063 +0.01(+0.17%)
Apr 01, 2021 4.377 4.385 4.340 4.385 995,055 +0.01(+0.34%)
Mar 31, 2021 4.407 4.407 4.340 4.370 715,133 +0.01(+0.34%)
Mar 30, 2021 4.333 4.355 4.304 4.355 902,815 +0.05(+1.19%)
Mar 29, 2021 4.238 4.318 4.238 4.304 1,532,313 +0.07(+1.56%)
Mar 26, 2021 4.179 4.238 4.179 4.238 477,103 +0.07(+1.58%)
Mar 25, 2021 4.172 4.180 4.135 4.172 551,799 -0.01(-0.35%)
Mar 24, 2021 4.230 4.230 4.179 4.186 747,996 -0.05(-1.21%)
Mar 23, 2021 4.245 4.252 4.230 4.238 554,638 +0.00(+0.00%)
Mar 22, 2021 4.201 4.260 4.194 4.238 1,419,988 +0.07(+1.57%)
Mar 19, 2021 4.165 4.179 4.136 4.172 424,335 +0.00(+0.00%)
Mar 18, 2021 4.194 4.194 4.152 4.172 659,232 -0.03(-0.69%)
Mar 17, 2021 4.201 4.201 4.157 4.201 498,528 +0.00(+0.00%)
Mar 16, 2021 4.201 4.208 4.194 4.201 348,403 +0.01(+0.35%)
Mar 15, 2021 4.092 4.187 4.092 4.187 587,993 +0.10(+2.50%)
Mar 12, 2021 4.092 4.106 4.074 4.085 359,074 -0.01(-0.18%)
Mar 11, 2021 4.070 4.099 4.055 4.092 363,131 +0.04(+1.08%)
Mar 10, 2021 4.063 4.063 4.033 4.048 314,663 +0.00(+0.00%)
Mar 09, 2021 4.012 4.055 4.012 4.048 303,581 +0.05(+1.28%)
Mar 08, 2021 4.004 4.048 3.982 3.997 451,353 -0.01(-0.18%)
Mar 05, 2021 3.997 4.004 3.909 4.004 627,112 +0.02(+0.55%)
Mar 04, 2021 4.012 4.033 3.946 3.982 520,005 -0.02(-0.55%)
Mar 03, 2021 4.048 4.048 3.997 4.004 441,597 -0.03(-0.72%)
Mar 02, 2021 4.077 4.081 3.880 4.033 570,325 -0.04(-0.90%)
Mar 01, 2021 4.048 4.077 4.019 4.070 569,328 +0.07(+1.82%)
Feb 26, 2021 4.055 4.063 3.997 3.997 596,675 -0.04(-0.90%)
Feb 25, 2021 4.085 4.106 4.014 4.033 867,339 -0.04(-0.90%)
Feb 24, 2021 4.041 4.085 4.041 4.070 796,661 +0.04(+1.09%)
Feb 23, 2021 4.026 4.047 4.012 4.026 756,384 +0.00(+0.00%)
Feb 22, 2021 4.012 4.063 4.004 4.026 403,752 -0.01(-0.18%)
Feb 19, 2021 4.033 4.070 4.019 4.033 378,954 +0.00(+0.00%)
Feb 18, 2021 4.019 4.055 4.012 4.033 590,671 +0.00(+0.00%)
Feb 17, 2021 4.019 4.041 3.990 4.033 540,428 +0.02(+0.54%)
Feb 16, 2021 4.004 4.033 3.990 4.012 603,398 +0.04(+0.91%)
Feb 12, 2021 3.983 4.001 3.968 3.976 497,419 +0.00(+0.00%)
Feb 11, 2021 4.012 4.019 3.968 3.976 550,115 -0.03(-0.72%)
Feb 10, 2021 3.990 4.019 3.990 4.004 538,950 +0.01(+0.36%)
Feb 09, 2021 3.968 4.019 3.965 3.990 680,947 +0.00(+0.00%)
Feb 08, 2021 3.997 4.012 3.968 3.990 589,453 +0.01(+0.18%)
Feb 05, 2021 3.990 3.997 3.968 3.983 513,852 +0.01(+0.18%)
Feb 04, 2021 3.947 3.976 3.932 3.976 428,077 +0.04(+1.11%)
Feb 03, 2021 3.918 3.939 3.910 3.932 390,583 +0.01(+0.37%)
Feb 02, 2021 3.939 3.976 3.918 3.918 588,465 -0.01(-0.18%)
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.