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 )

3.760 +0.010 (+0.27%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 13, 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 (%)
Oct 30, 2020 3.088 3.108 3.046 3.053 565,063 -0.04(-1.13%)
Oct 29, 2020 3.046 3.095 3.018 3.088 778,909 +0.04(+1.15%)
Oct 28, 2020 3.109 3.109 3.039 3.053 1,104,655 -0.08(-2.68%)
Oct 27, 2020 3.207 3.214 3.130 3.137 539,274 -0.06(-1.97%)
Oct 26, 2020 3.221 3.221 3.165 3.200 453,560 -0.04(-1.30%)
Oct 23, 2020 3.270 3.284 3.228 3.242 696,868 -0.04(-1.07%)
Oct 22, 2020 3.256 3.291 3.235 3.277 432,685 +0.04(+1.08%)
Oct 21, 2020 3.291 3.291 3.235 3.242 412,843 -0.04(-1.07%)
Oct 20, 2020 3.228 3.289 3.225 3.277 400,383 +0.04(+1.30%)
Oct 19, 2020 3.326 3.333 3.221 3.235 657,481 -0.08(-2.53%)
Oct 16, 2020 3.333 3.354 3.309 3.319 369,568 -0.01(-0.42%)
Oct 15, 2020 3.306 3.361 3.299 3.333 466,034 -0.01(-0.21%)
Oct 14, 2020 3.326 3.347 3.299 3.340 654,564 +0.01(+0.21%)
Oct 13, 2020 3.382 3.410 3.312 3.333 590,324 -0.07(-2.04%)
Oct 12, 2020 3.437 3.451 3.403 3.403 818,358 -0.05(-1.41%)
Oct 09, 2020 3.451 3.465 3.410 3.451 845,861 +0.00(+0.00%)
Oct 08, 2020 3.396 3.451 3.361 3.451 858,773 +0.08(+2.47%)
Oct 07, 2020 3.382 3.382 3.347 3.368 507,192 +0.02(+0.62%)
Oct 06, 2020 3.340 3.382 3.319 3.347 838,890 +0.03(+0.84%)
Oct 05, 2020 3.299 3.326 3.285 3.319 818,583 +0.04(+1.27%)
Oct 02, 2020 3.222 3.299 3.213 3.278 456,626 +0.01(+0.21%)
Oct 01, 2020 3.229 3.285 3.215 3.271 738,125 +0.07(+2.17%)
Sep 30, 2020 3.208 3.222 3.174 3.201 552,472 +0.02(+0.65%)
Sep 29, 2020 3.229 3.229 3.174 3.181 392,163 -0.04(-1.29%)
Sep 28, 2020 3.194 3.257 3.187 3.222 578,713 +0.05(+1.53%)
Sep 25, 2020 3.146 3.184 3.132 3.174 415,586 +0.01(+0.44%)
Sep 24, 2020 3.160 3.194 3.139 3.160 423,090 -0.01(-0.22%)
Sep 23, 2020 3.236 3.243 3.160 3.167 470,521 -0.06(-1.94%)
Sep 22, 2020 3.208 3.243 3.201 3.229 745,967 +0.02(+0.65%)
Sep 21, 2020 3.257 3.271 3.181 3.208 743,099 -0.10(-2.94%)
Sep 18, 2020 3.333 3.340 3.285 3.306 612,723 -0.03(-1.04%)
Sep 17, 2020 3.340 3.375 3.328 3.340 455,256 -0.04(-1.22%)
Sep 16, 2020 3.354 3.395 3.347 3.382 270,726 +0.04(+1.24%)
Sep 15, 2020 3.333 3.375 3.333 3.340 447,996 +0.02(+0.62%)
Sep 14, 2020 3.278 3.333 3.271 3.320 328,739 +0.04(+1.26%)
Sep 11, 2020 3.313 3.313 3.264 3.278 425,431 -0.03(-1.04%)
Sep 10, 2020 3.347 3.356 3.299 3.313 335,925 -0.02(-0.62%)
Sep 09, 2020 3.340 3.354 3.313 3.333 321,244 +0.01(+0.21%)
Sep 08, 2020 3.306 3.326 3.285 3.326 397,908 -0.02(-0.62%)
Sep 04, 2020 3.361 3.368 3.278 3.347 659,491 -0.01(-0.21%)
Sep 03, 2020 3.368 3.395 3.333 3.354 562,678 -0.03(-0.81%)
Sep 02, 2020 3.368 3.388 3.333 3.382 631,994 +0.03(+0.82%)
Sep 01, 2020 3.368 3.368 3.326 3.354 436,315 -0.01(-0.21%)
Aug 31, 2020 3.375 3.388 3.347 3.361 459,005 +0.00(+0.00%)
Aug 28, 2020 3.347 3.361 3.320 3.361 347,895 +0.03(+0.83%)
Aug 27, 2020 3.326 3.340 3.299 3.333 557,881 +0.02(+0.62%)
Aug 26, 2020 3.326 3.340 3.292 3.313 590,681 -0.03(-1.03%)
Aug 25, 2020 3.354 3.354 3.320 3.347 571,866 -0.01(-0.21%)
Aug 24, 2020 3.320 3.354 3.313 3.354 488,948 +0.05(+1.46%)
Aug 21, 2020 3.299 3.316 3.285 3.306 458,972 +0.00(+0.00%)
Aug 20, 2020 3.292 3.326 3.285 3.306 823,738 -0.01(-0.41%)
Aug 19, 2020 3.388 3.402 3.306 3.320 820,684 -0.07(-2.02%)
Aug 18, 2020 3.429 3.429 3.374 3.388 542,402 -0.01(-0.20%)
Aug 17, 2020 3.367 3.395 3.347 3.395 509,576 +0.05(+1.64%)
Aug 14, 2020 3.326 3.340 3.310 3.340 572,730 +0.01(+0.41%)
Aug 13, 2020 3.340 3.371 3.326 3.326 279,448 -0.02(-0.61%)
Aug 12, 2020 3.320 3.354 3.320 3.347 509,324 +0.05(+1.45%)
Aug 11, 2020 3.347 3.374 3.285 3.299 772,821 -0.02(-0.62%)
Aug 10, 2020 3.388 3.429 3.306 3.320 2,203,225 -0.07(-2.02%)
Aug 07, 2020 3.361 3.388 3.340 3.388 425,741 +0.03(+1.02%)
Aug 06, 2020 3.340 3.367 3.320 3.354 781,617 +0.02(+0.61%)
Aug 05, 2020 3.313 3.340 3.313 3.333 457,639 +0.02(+0.62%)
Aug 04, 2020 3.265 3.333 3.265 3.313 574,024 +0.03(+0.83%)
Aug 03, 2020 3.326 3.347 3.279 3.285 755,913 -0.03(-0.82%)
Jul 31, 2020 3.347 3.347 3.279 3.313 611,234 -0.01(-0.41%)
Jul 30, 2020 3.292 3.326 3.251 3.326 792,493 +0.01(+0.41%)
Jul 29, 2020 3.244 3.313 3.244 3.313 702,869 +0.08(+2.54%)
Jul 28, 2020 3.190 3.231 3.169 3.231 443,378 +0.04(+1.28%)
Jul 27, 2020 3.203 3.203 3.169 3.190 618,879 +0.01(+0.43%)
Jul 24, 2020 3.217 3.217 3.169 3.176 417,103 -0.03(-1.06%)
Jul 23, 2020 3.244 3.244 3.190 3.210 693,107 -0.03(-0.84%)
Jul 22, 2020 3.197 3.244 3.196 3.238 425,543 +0.05(+1.72%)
Jul 21, 2020 3.203 3.217 3.183 3.183 500,523 +0.00(+0.00%)
Jul 20, 2020 3.231 3.231 3.156 3.183 851,713 -0.03(-0.85%)
Jul 17, 2020 3.224 3.224 3.169 3.210 529,980 +0.01(+0.21%)
Jul 16, 2020 3.237 3.237 3.170 3.203 1,156,310 -0.03(-0.84%)
Jul 15, 2020 3.278 3.285 3.197 3.231 1,359,933 +0.05(+1.71%)
Jul 14, 2020 3.102 3.176 3.088 3.176 960,084 +0.06(+1.96%)
Jul 13, 2020 3.170 3.183 3.109 3.115 671,575 -0.02(-0.65%)
Jul 10, 2020 3.115 3.163 3.115 3.136 433,653 -0.03(-0.86%)
Jul 09, 2020 3.170 3.170 3.102 3.163 620,774 -0.02(-0.64%)
Jul 08, 2020 3.170 3.183 3.149 3.183 269,876 -0.01(-0.42%)
Jul 07, 2020 3.217 3.217 3.173 3.197 465,963 -0.03(-0.84%)
Jul 06, 2020 3.258 3.271 3.217 3.224 715,464 +0.01(+0.42%)
Jul 02, 2020 3.264 3.298 3.210 3.210 731,763 -0.01(-0.42%)
Jul 01, 2020 3.149 3.231 3.149 3.224 374,355 +0.07(+2.15%)
Jun 30, 2020 3.163 3.183 3.129 3.156 288,300 +0.01(+0.43%)
Jun 29, 2020 3.102 3.156 3.088 3.143 580,397 +0.04(+1.31%)
Jun 26, 2020 3.109 3.149 3.088 3.102 761,293 -0.03(-0.87%)
Jun 25, 2020 3.109 3.132 3.083 3.129 334,685 +0.01(+0.43%)
Jun 24, 2020 3.176 3.176 3.068 3.115 436,196 -0.07(-2.34%)
Jun 23, 2020 3.217 3.242 3.176 3.190 312,021 +0.00(+0.00%)
Jun 22, 2020 3.197 3.210 3.149 3.190 498,287 -0.03(-1.05%)
Jun 19, 2020 3.285 3.285 3.203 3.224 645,239 -0.04(-1.24%)
Jun 18, 2020 3.258 3.285 3.244 3.264 613,402 -0.01(-0.41%)
Jun 17, 2020 3.285 3.305 3.271 3.278 460,490 +0.01(+0.21%)
Jun 16, 2020 3.298 3.332 3.238 3.271 908,116 +0.06(+1.88%)
Jun 15, 2020 3.150 3.258 3.110 3.211 632,810 -0.01(-0.42%)
Jun 12, 2020 3.171 3.224 3.144 3.224 692,553 +0.13(+4.12%)
Jun 11, 2020 3.164 3.211 3.076 3.097 1,363,801 -0.21(-6.49%)
Jun 10, 2020 3.359 3.359 3.271 3.312 521,687 -0.03(-1.00%)
Jun 09, 2020 3.352 3.372 3.325 3.345 932,086 -0.05(-1.39%)
Jun 08, 2020 3.385 3.412 3.372 3.392 730,726 +0.07(+2.02%)
Jun 05, 2020 3.372 3.385 3.318 3.325 646,552 +0.08(+2.48%)
Jun 04, 2020 3.318 3.318 3.231 3.244 445,579 -0.06(-1.83%)
Jun 03, 2020 3.238 3.312 3.224 3.305 482,103 +0.13(+4.02%)
Jun 02, 2020 3.197 3.238 3.177 3.177 501,532 +0.00(+0.00%)
Jun 01, 2020 3.076 3.184 3.056 3.177 489,803 +0.09(+3.05%)
May 29, 2020 3.083 3.090 3.036 3.083 383,941 +0.01(+0.44%)
May 28, 2020 3.050 3.097 3.029 3.070 908,149 +0.05(+1.56%)
May 27, 2020 3.029 3.044 2.976 3.023 429,021 +0.02(+0.67%)
May 26, 2020 2.962 3.016 2.949 3.003 674,123 +0.13(+4.68%)
May 22, 2020 2.862 2.875 2.835 2.868 318,437 +0.01(+0.47%)
May 21, 2020 2.888 2.909 2.855 2.855 456,536 -0.06(-2.07%)
May 20, 2020 2.868 2.915 2.868 2.915 683,441 +0.06(+2.12%)
May 19, 2020 2.835 2.888 2.802 2.855 655,791 +0.01(+0.47%)
May 18, 2020 2.768 2.841 2.768 2.841 674,824 +0.13(+4.66%)
May 15, 2020 2.702 2.715 2.655 2.715 708,990 +0.00(+0.00%)
May 14, 2020 2.668 2.715 2.609 2.715 683,591 +0.01(+0.25%)
May 13, 2020 2.788 2.795 2.702 2.708 533,603 -0.09(-3.33%)
May 12, 2020 2.921 2.921 2.795 2.802 664,676 -0.09(-3.22%)
May 11, 2020 2.895 2.928 2.881 2.895 489,778 -0.02(-0.69%)
May 08, 2020 2.895 2.935 2.895 2.915 352,691 +0.06(+2.10%)
May 07, 2020 2.835 2.873 2.828 2.855 420,729 +0.05(+1.90%)
May 06, 2020 2.881 2.888 2.798 2.802 827,963 -0.06(-2.09%)
May 05, 2020 2.861 2.895 2.848 2.861 468,979 +0.03(+0.94%)
May 04, 2020 2.868 2.878 2.802 2.835 832,112 -0.05(-1.84%)
May 01, 2020 2.881 2.921 2.841 2.888 734,085 -0.04(-1.36%)
Apr 30, 2020 3.014 3.014 2.921 2.928 1,150,639 -0.06(-2.00%)
Apr 29, 2020 2.961 3.028 2.961 2.988 806,436 +0.05(+1.58%)
Apr 28, 2020 2.928 2.975 2.928 2.941 570,053 +0.06(+2.08%)
Apr 27, 2020 2.841 2.895 2.841 2.881 1,106,146 +0.06(+2.12%)
Apr 24, 2020 2.861 2.868 2.802 2.822 953,334 -0.01(-0.47%)
Apr 23, 2020 2.888 2.920 2.835 2.835 648,045 -0.03(-0.93%)
Apr 22, 2020 2.888 2.888 2.848 2.861 482,119 +0.02(+0.70%)
Apr 21, 2020 2.822 2.848 2.782 2.841 704,525 -0.05(-1.61%)
Apr 20, 2020 2.935 2.975 2.881 2.888 780,086 -0.09(-3.12%)
Apr 17, 2020 2.968 3.001 2.948 2.981 801,859 +0.08(+2.75%)
Apr 16, 2020 2.987 2.994 2.895 2.901 594,655 -0.07(-2.44%)
Apr 15, 2020 3.013 3.033 2.934 2.974 817,622 -0.11(-3.43%)
Apr 14, 2020 3.112 3.159 3.033 3.079 1,322,041 +0.03(+1.08%)
Apr 13, 2020 3.132 3.152 2.981 3.046 1,437,963 -0.03(-0.86%)
Apr 09, 2020 3.046 3.152 3.020 3.073 890,197 +0.11(+3.56%)
Apr 08, 2020 2.835 2.981 2.835 2.967 889,797 +0.15(+5.14%)
Apr 07, 2020 2.835 2.941 2.796 2.822 832,042 +0.11(+4.14%)
Apr 06, 2020 2.598 2.710 2.591 2.710 973,436 +0.19(+7.59%)
Apr 03, 2020 2.572 2.591 2.473 2.519 1,012,884 -0.07(-2.55%)
Apr 02, 2020 2.611 2.677 2.545 2.585 1,163,611 -0.04(-1.51%)
Apr 01, 2020 2.730 2.730 2.582 2.624 1,078,541 -0.17(-6.13%)
Mar 31, 2020 2.855 2.882 2.750 2.796 880,262 -0.01(-0.47%)
Mar 30, 2020 2.862 2.872 2.743 2.809 1,490,779 -0.08(-2.74%)
Mar 27, 2020 2.868 2.948 2.710 2.888 826,958 -0.06(-2.01%)
Mar 26, 2020 2.769 2.967 2.704 2.948 1,042,786 +0.22(+8.23%)
Mar 25, 2020 2.506 2.932 2.479 2.723 1,271,237 +0.20(+8.12%)
Mar 24, 2020 2.413 2.591 2.413 2.519 1,565,690 +0.26(+11.37%)
Mar 23, 2020 2.380 2.394 2.057 2.262 1,158,811 -0.16(-6.54%)
Mar 20, 2020 2.354 2.598 2.354 2.420 1,980,120 +0.07(+3.09%)
Mar 19, 2020 2.117 2.506 1.958 2.347 1,608,266 +0.26(+12.66%)
Mar 18, 2020 2.566 2.572 2.058 2.084 2,712,569 -0.63(-23.08%)
Mar 17, 2020 2.800 2.869 2.631 2.709 2,391,624 -0.06(-2.12%)
Mar 16, 2020 2.852 3.054 2.696 2.767 2,245,981 -0.38(-12.01%)
Mar 13, 2020 3.106 3.165 2.885 3.145 1,284,013 +0.18(+5.92%)
Mar 12, 2020 3.158 3.158 2.813 2.969 1,568,616 -0.44(-12.98%)
Mar 11, 2020 3.660 3.692 3.393 3.412 1,296,407 -0.32(-8.55%)
Mar 10, 2020 3.848 3.881 3.627 3.731 1,013,226 +0.02(+0.53%)
Mar 09, 2020 3.809 3.809 3.705 3.712 1,032,972 -0.33(-8.06%)
Mar 06, 2020 3.985 4.044 3.926 4.037 670,801 -0.05(-1.27%)
Mar 05, 2020 4.076 4.119 4.050 4.089 695,864 -0.03(-0.79%)
Mar 04, 2020 4.050 4.135 4.050 4.122 806,010 +0.12(+3.09%)
Mar 03, 2020 4.037 4.115 3.959 3.998 1,362,741 -0.03(-0.65%)
Mar 02, 2020 3.829 4.031 3.822 4.024 1,150,450 +0.21(+5.46%)
Feb 28, 2020 3.874 3.907 3.647 3.816 2,283,764 -0.15(-3.78%)
Feb 27, 2020 4.167 4.180 3.940 3.966 1,978,249 -0.25(-6.02%)
Feb 26, 2020 4.226 4.298 4.210 4.220 698,568 +0.00(+0.00%)
Feb 25, 2020 4.376 4.376 4.154 4.220 1,505,750 -0.14(-3.28%)
Feb 24, 2020 4.369 4.395 4.337 4.363 921,722 -0.08(-1.76%)
Feb 21, 2020 4.473 4.482 4.434 4.441 527,518 -0.03(-0.58%)
Feb 20, 2020 4.493 4.506 4.467 4.467 428,107 -0.01(-0.29%)
Feb 19, 2020 4.532 4.538 4.480 4.480 550,346 -0.05(-1.00%)
Feb 18, 2020 4.519 4.532 4.506 4.525 399,870 +0.01(+0.14%)
Feb 14, 2020 4.480 4.519 4.467 4.519 327,155 +0.05(+1.16%)
Feb 13, 2020 4.428 4.486 4.428 4.467 809,023 +0.04(+0.88%)
Feb 12, 2020 4.415 4.448 4.415 4.428 601,202 +0.03(+0.59%)
Feb 11, 2020 4.435 4.441 4.402 4.402 549,977 -0.01(-0.29%)
Feb 10, 2020 4.351 4.415 4.351 4.415 544,997 +0.06(+1.49%)
Feb 07, 2020 4.338 4.363 4.338 4.351 524,716 +0.01(+0.15%)
Feb 06, 2020 4.344 4.363 4.331 4.344 307,713 -0.02(-0.45%)
Feb 05, 2020 4.363 4.370 4.338 4.363 525,772 +0.01(+0.30%)
Feb 04, 2020 4.331 4.351 4.318 4.351 437,264 +0.05(+1.05%)
Feb 03, 2020 4.260 4.305 4.253 4.305 467,019 +0.05(+1.06%)
Jan 31, 2020 4.305 4.315 4.253 4.260 594,843 -0.06(-1.50%)
Jan 30, 2020 4.312 4.325 4.299 4.325 500,916 +0.01(+0.30%)
Jan 29, 2020 4.299 4.318 4.299 4.312 567,632 +0.02(+0.45%)
Jan 28, 2020 4.266 4.292 4.247 4.292 489,842 +0.05(+1.07%)
Jan 27, 2020 4.260 4.273 4.234 4.247 534,197 -0.05(-1.20%)
Jan 24, 2020 4.325 4.344 4.292 4.299 675,937 -0.01(-0.30%)
Jan 23, 2020 4.299 4.331 4.299 4.312 711,253 +0.01(+0.15%)
Jan 22, 2020 4.299 4.321 4.279 4.305 893,498 +0.03(+0.61%)
Jan 21, 2020 4.273 4.308 4.266 4.279 904,156 -0.01(-0.15%)
Jan 17, 2020 4.338 4.357 4.286 4.286 715,788 -0.06(-1.34%)
Jan 16, 2020 4.344 4.376 4.338 4.344 584,690 +0.00(+0.00%)
Jan 15, 2020 4.344 4.370 4.318 4.344 566,457 +0.00(+0.00%)
Jan 14, 2020 4.273 4.344 4.267 4.344 1,402,117 +0.06(+1.50%)
Jan 13, 2020 4.228 4.280 4.222 4.280 841,119 +0.06(+1.37%)
Jan 10, 2020 4.209 4.222 4.196 4.222 904,343 +0.03(+0.77%)
Jan 09, 2020 4.190 4.196 4.183 4.190 332,701 +0.01(+0.15%)
Jan 08, 2020 4.190 4.209 4.157 4.183 781,627 +0.00(+0.00%)
Jan 07, 2020 4.190 4.202 4.170 4.183 730,210 -0.01(-0.15%)
Jan 06, 2020 4.164 4.202 4.151 4.190 713,573 +0.02(+0.46%)
Jan 03, 2020 4.151 4.177 4.141 4.170 508,887 +0.00(+0.00%)
Jan 02, 2020 4.196 4.196 4.151 4.170 666,539 +0.00(+0.00%)
Dec 31, 2019 4.157 4.183 4.151 4.170 520,851 +0.01(+0.31%)
Dec 30, 2019 4.202 4.215 4.145 4.157 687,996 -0.01(-0.31%)
Dec 27, 2019 4.177 4.196 4.164 4.170 629,756 +0.00(+0.00%)
Dec 26, 2019 4.183 4.199 4.145 4.170 993,615 +0.00(+0.00%)
Dec 24, 2019 4.157 4.170 4.145 4.170 359,905 +0.01(+0.31%)
Dec 23, 2019 4.132 4.157 4.132 4.157 586,414 +0.03(+0.78%)
Dec 20, 2019 4.125 4.157 4.100 4.125 1,222,927 -0.01(-0.15%)
Dec 19, 2019 4.100 4.132 4.094 4.132 516,084 +0.05(+1.25%)
Dec 18, 2019 4.081 4.090 4.062 4.081 537,678 +0.01(+0.16%)
Dec 17, 2019 4.094 4.106 4.065 4.074 541,987 -0.01(-0.16%)
Dec 16, 2019 4.068 4.100 4.062 4.081 613,391 +0.02(+0.47%)
Dec 13, 2019 4.074 4.094 4.042 4.062 542,828 -0.02(-0.47%)
Dec 12, 2019 4.087 4.100 4.042 4.081 518,496 +0.00(+0.00%)
Dec 11, 2019 4.125 4.132 4.074 4.081 668,810 -0.04(-1.09%)
Dec 10, 2019 4.164 4.170 4.119 4.125 541,802 -0.04(-1.07%)
Dec 09, 2019 4.145 4.177 4.145 4.170 480,767 +0.01(+0.31%)
Dec 06, 2019 4.151 4.177 4.145 4.157 451,523 +0.01(+0.31%)
Dec 05, 2019 4.164 4.177 4.138 4.145 574,048 -0.02(-0.46%)
Dec 04, 2019 4.157 4.170 4.145 4.164 513,509 +0.02(+0.46%)
Dec 03, 2019 4.113 4.151 4.106 4.145 546,241 +0.01(+0.15%)
Dec 02, 2019 4.151 4.151 4.119 4.138 468,137 -0.02(-0.46%)
Nov 29, 2019 4.145 4.177 4.138 4.157 404,776 +0.01(+0.31%)
Nov 27, 2019 4.138 4.156 4.125 4.145 332,701 +0.02(+0.47%)
Nov 26, 2019 4.100 4.132 4.094 4.125 362,999 +0.03(+0.78%)
Nov 25, 2019 4.094 4.100 4.074 4.094 403,300 +0.01(+0.16%)
Nov 22, 2019 4.087 4.097 4.062 4.087 291,582 +0.00(+0.00%)
Nov 21, 2019 4.113 4.113 4.074 4.087 301,494 -0.02(-0.47%)
Nov 20, 2019 4.087 4.113 4.081 4.106 396,419 +0.02(+0.47%)
Nov 19, 2019 4.062 4.087 4.055 4.087 370,080 +0.04(+0.94%)
Nov 18, 2019 4.024 4.068 4.024 4.049 608,435 +0.01(+0.16%)
Nov 15, 2019 4.062 4.062 4.036 4.043 379,463 -0.01(-0.31%)
Nov 14, 2019 4.024 4.062 4.022 4.055 759,112 +0.03(+0.63%)
Nov 13, 2019 3.998 4.043 3.998 4.030 494,899 +0.02(+0.48%)
Nov 12, 2019 4.017 4.036 3.998 4.011 476,083 +0.00(+0.00%)
Nov 11, 2019 4.036 4.043 4.011 4.011 379,666 -0.04(-1.10%)
Nov 08, 2019 4.068 4.074 4.043 4.055 441,291 -0.03(-0.62%)
Nov 07, 2019 4.100 4.106 4.062 4.081 557,100 -0.01(-0.16%)
Nov 06, 2019 4.068 4.093 4.068 4.087 426,654 +0.02(+0.47%)
Nov 05, 2019 4.113 4.113 4.068 4.068 716,030 -0.04(-1.08%)
Nov 04, 2019 4.119 4.125 4.097 4.113 602,470 -0.01(-0.15%)
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.