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 -0.030 (-0.77%)
Official Closing 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 (%)
Oct 31, 2018 3.125 3.125 3.085 3.102 768,773 -0.01(-0.37%)
Oct 30, 2018 3.091 3.125 3.079 3.114 873,931 -0.01(-0.18%)
Oct 29, 2018 3.143 3.160 3.108 3.120 680,746 -0.02(-0.55%)
Oct 26, 2018 3.154 3.160 3.114 3.137 580,253 -0.03(-1.09%)
Oct 25, 2018 3.143 3.195 3.131 3.172 810,811 +0.06(+1.85%)
Oct 24, 2018 3.148 3.160 3.114 3.114 659,763 -0.02(-0.55%)
Oct 23, 2018 3.143 3.160 3.114 3.131 665,716 -0.03(-1.09%)
Oct 22, 2018 3.223 3.223 3.148 3.166 903,258 -0.05(-1.44%)
Oct 19, 2018 3.229 3.235 3.200 3.212 574,357 -0.01(-0.36%)
Oct 18, 2018 3.229 3.247 3.206 3.223 427,861 -0.01(-0.18%)
Oct 17, 2018 3.224 3.235 3.206 3.229 486,834 +0.01(+0.36%)
Oct 16, 2018 3.178 3.224 3.172 3.218 662,602 +0.06(+1.81%)
Oct 15, 2018 3.138 3.178 3.132 3.161 643,823 +0.02(+0.73%)
Oct 12, 2018 3.172 3.183 3.115 3.138 1,803,542 +0.00(+0.00%)
Oct 11, 2018 3.229 3.229 3.123 3.138 1,169,510 -0.07(-2.31%)
Oct 10, 2018 3.292 3.306 3.212 3.212 793,175 -0.09(-2.60%)
Oct 09, 2018 3.321 3.344 3.286 3.298 614,656 -0.03(-0.86%)
Oct 08, 2018 3.286 3.332 3.281 3.326 591,008 +0.03(+0.87%)
Oct 05, 2018 3.361 3.361 3.286 3.298 900,721 -0.06(-1.87%)
Oct 04, 2018 3.458 3.469 3.361 3.361 1,104,781 -0.10(-2.97%)
Oct 03, 2018 3.498 3.504 3.458 3.464 489,246 -0.03(-0.82%)
Oct 02, 2018 3.504 3.526 3.486 3.492 633,829 -0.03(-0.81%)
Oct 01, 2018 3.481 3.526 3.479 3.521 369,196 +0.06(+1.65%)
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%)
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.