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 )

3.780 +0.050 (+1.34%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 12, 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 (%)
Jan 31, 2019 3.404 3.427 3.386 3.416 546,379 +0.03(+0.88%)
Jan 30, 2019 3.356 3.392 3.350 3.386 469,376 +0.04(+1.06%)
Jan 29, 2019 3.303 3.350 3.297 3.350 489,798 +0.05(+1.62%)
Jan 28, 2019 3.238 3.297 3.232 3.297 628,014 +0.06(+1.83%)
Jan 25, 2019 3.244 3.249 3.226 3.238 488,726 +0.00(+0.00%)
Jan 24, 2019 3.244 3.255 3.232 3.238 395,923 +0.01(+0.37%)
Jan 23, 2019 3.214 3.249 3.214 3.226 535,887 +0.01(+0.37%)
Jan 22, 2019 3.232 3.238 3.202 3.214 423,756 -0.02(-0.55%)
Jan 18, 2019 3.232 3.243 3.226 3.232 608,938 +0.01(+0.18%)
Jan 17, 2019 3.232 3.238 3.220 3.226 333,110 -0.01(-0.36%)
Jan 16, 2019 3.220 3.238 3.214 3.238 355,802 +0.02(+0.55%)
Jan 15, 2019 3.208 3.232 3.196 3.220 633,100 +0.01(+0.37%)
Jan 14, 2019 3.202 3.220 3.196 3.208 345,937 +0.00(+0.00%)
Jan 11, 2019 3.202 3.220 3.196 3.208 655,400 +0.01(+0.37%)
Jan 10, 2019 3.161 3.202 3.155 3.196 490,898 +0.04(+1.12%)
Jan 09, 2019 3.144 3.167 3.132 3.161 629,451 +0.05(+1.70%)
Jan 08, 2019 3.085 3.114 3.085 3.108 536,647 +0.05(+1.54%)
Jan 07, 2019 2.991 3.076 2.991 3.061 548,736 +0.09(+2.96%)
Jan 04, 2019 2.973 2.991 2.956 2.973 741,006 +0.04(+1.40%)
Jan 03, 2019 2.920 2.950 2.914 2.932 578,190 -0.01(-0.20%)
Jan 02, 2019 2.909 2.938 2.885 2.938 481,174 +0.01(+0.40%)
Dec 31, 2018 2.926 2.944 2.897 2.926 1,140,611 +0.00(+0.00%)
Dec 28, 2018 2.897 2.932 2.891 2.926 1,271,147 +0.04(+1.22%)
Dec 27, 2018 2.903 2.908 2.856 2.891 1,772,632 -0.03(-1.19%)
Dec 26, 2018 2.885 2.932 2.879 2.926 679,753 +0.04(+1.41%)
Dec 24, 2018 2.850 2.891 2.839 2.885 496,846 +0.03(+1.02%)
Dec 21, 2018 2.932 2.949 2.856 2.856 874,209 -0.08(-2.58%)
Dec 20, 2018 3.025 3.025 2.873 2.932 1,083,810 -0.09(-2.89%)
Dec 19, 2018 3.060 3.060 2.996 3.019 655,248 -0.02(-0.76%)
Dec 18, 2018 3.030 3.065 3.001 3.042 1,454,375 +0.02(+0.58%)
Dec 17, 2018 3.124 3.135 3.025 3.025 1,347,080 -0.12(-3.70%)
Dec 14, 2018 3.135 3.147 3.118 3.141 567,161 +0.00(+0.00%)
Dec 13, 2018 3.129 3.158 3.124 3.141 456,509 -0.01(-0.18%)
Dec 12, 2018 3.170 3.182 3.147 3.147 603,079 +0.00(+0.00%)
Dec 11, 2018 3.193 3.193 3.138 3.147 729,515 -0.01(-0.18%)
Dec 10, 2018 3.211 3.211 3.141 3.153 518,158 -0.08(-2.34%)
Dec 07, 2018 3.217 3.240 3.208 3.228 458,336 +0.00(+0.00%)
Dec 06, 2018 3.124 3.228 3.124 3.228 904,202 +0.05(+1.46%)
Dec 04, 2018 3.234 3.237 3.170 3.182 1,010,885 -0.05(-1.62%)
Dec 03, 2018 3.240 3.252 3.228 3.234 525,385 +0.02(+0.72%)
Nov 30, 2018 3.234 3.234 3.205 3.211 473,637 -0.02(-0.72%)
Nov 29, 2018 3.240 3.246 3.211 3.234 521,180 -0.01(-0.18%)
Nov 28, 2018 3.199 3.240 3.188 3.240 522,658 +0.06(+2.01%)
Nov 27, 2018 3.170 3.199 3.144 3.176 718,567 -0.01(-0.18%)
Nov 26, 2018 3.199 3.211 3.176 3.182 453,884 +0.00(+0.00%)
Nov 23, 2018 3.188 3.188 3.164 3.182 200,801 -0.01(-0.18%)
Nov 21, 2018 3.188 3.188 3.188 0 +0.03(+1.11%)
Nov 20, 2018 3.170 3.176 3.135 3.153 417,698 -0.03(-1.09%)
Nov 19, 2018 3.222 3.225 3.185 3.188 302,488 -0.03(-1.08%)
Nov 16, 2018 3.205 3.228 3.205 3.222 324,927 +0.02(+0.73%)
Nov 15, 2018 3.211 3.216 3.176 3.199 497,779 -0.03(-1.07%)
Nov 14, 2018 3.216 3.245 3.199 3.234 435,360 +0.02(+0.72%)
Nov 13, 2018 3.222 3.234 3.199 3.211 421,698 -0.01(-0.36%)
Nov 12, 2018 3.245 3.257 3.205 3.222 369,439 -0.02(-0.53%)
Nov 09, 2018 3.222 3.251 3.222 3.240 226,220 +0.00(+0.00%)
Nov 08, 2018 3.240 3.250 3.228 3.240 465,218 +0.00(+0.00%)
Nov 07, 2018 3.216 3.245 3.211 3.240 597,547 +0.05(+1.44%)
Nov 06, 2018 3.153 3.199 3.153 3.193 387,739 +0.03(+1.10%)
Nov 05, 2018 3.113 3.159 3.113 3.159 450,384 +0.05(+1.48%)
Nov 02, 2018 3.159 3.159 3.113 3.113 518,711 -0.03(-0.92%)
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.