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 )

3.900 +0.020 (+0.52%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 20, 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 3.120 3.140 3.077 3.084 559,341 -0.04(-1.13%)
Oct 29, 2020 3.077 3.127 3.049 3.120 771,021 +0.04(+1.15%)
Oct 28, 2020 3.141 3.141 3.070 3.084 1,093,468 -0.08(-2.68%)
Oct 27, 2020 3.240 3.247 3.162 3.169 533,813 -0.06(-1.97%)
Oct 26, 2020 3.254 3.254 3.198 3.233 448,967 -0.04(-1.30%)
Oct 23, 2020 3.304 3.318 3.261 3.275 689,811 -0.04(-1.07%)
Oct 22, 2020 3.290 3.325 3.268 3.311 428,303 +0.04(+1.08%)
Oct 21, 2020 3.325 3.325 3.268 3.275 408,662 -0.04(-1.07%)
Oct 20, 2020 3.261 3.322 3.258 3.311 396,329 +0.04(+1.30%)
Oct 19, 2020 3.360 3.367 3.254 3.268 650,823 -0.08(-2.53%)
Oct 16, 2020 3.367 3.389 3.343 3.353 365,826 -0.01(-0.42%)
Oct 15, 2020 3.339 3.395 3.332 3.367 461,315 -0.01(-0.21%)
Oct 14, 2020 3.360 3.381 3.332 3.374 647,936 +0.01(+0.21%)
Oct 13, 2020 3.417 3.445 3.346 3.367 584,346 -0.07(-2.04%)
Oct 12, 2020 3.473 3.487 3.438 3.438 810,071 -0.05(-1.41%)
Oct 09, 2020 3.487 3.501 3.445 3.487 837,295 +0.00(+0.00%)
Oct 08, 2020 3.431 3.487 3.395 3.487 850,077 +0.08(+2.47%)
Oct 07, 2020 3.417 3.417 3.381 3.402 502,056 +0.02(+0.62%)
Oct 06, 2020 3.374 3.417 3.353 3.381 830,395 +0.03(+0.84%)
Oct 05, 2020 3.332 3.360 3.318 3.353 810,293 +0.04(+1.27%)
Oct 02, 2020 3.255 3.332 3.246 3.311 452,002 +0.01(+0.21%)
Oct 01, 2020 3.262 3.318 3.248 3.304 730,650 +0.07(+2.17%)
Sep 30, 2020 3.241 3.255 3.206 3.234 546,877 +0.02(+0.66%)
Sep 29, 2020 3.262 3.262 3.206 3.213 388,192 -0.04(-1.29%)
Sep 28, 2020 3.227 3.290 3.220 3.255 572,853 +0.05(+1.53%)
Sep 25, 2020 3.178 3.217 3.164 3.206 411,378 +0.01(+0.44%)
Sep 24, 2020 3.192 3.227 3.171 3.192 418,805 -0.01(-0.22%)
Sep 23, 2020 3.269 3.276 3.193 3.199 465,756 -0.06(-1.94%)
Sep 22, 2020 3.241 3.276 3.234 3.262 738,413 +0.02(+0.65%)
Sep 21, 2020 3.290 3.304 3.213 3.241 735,574 -0.10(-2.94%)
Sep 18, 2020 3.367 3.374 3.318 3.339 606,518 -0.04(-1.04%)
Sep 17, 2020 3.374 3.409 3.362 3.374 450,646 -0.04(-1.22%)
Sep 16, 2020 3.388 3.430 3.381 3.416 267,985 +0.04(+1.24%)
Sep 15, 2020 3.367 3.409 3.367 3.374 443,459 +0.02(+0.62%)
Sep 14, 2020 3.312 3.367 3.305 3.354 325,410 +0.04(+1.26%)
Sep 11, 2020 3.347 3.347 3.298 3.312 421,123 -0.03(-1.04%)
Sep 10, 2020 3.381 3.390 3.333 3.347 332,523 -0.02(-0.62%)
Sep 09, 2020 3.374 3.388 3.347 3.367 317,991 +0.01(+0.21%)
Sep 08, 2020 3.340 3.361 3.319 3.361 393,879 -0.02(-0.62%)
Sep 04, 2020 3.395 3.402 3.312 3.381 652,812 -0.01(-0.21%)
Sep 03, 2020 3.402 3.430 3.367 3.388 556,980 -0.03(-0.81%)
Sep 02, 2020 3.402 3.423 3.367 3.416 625,595 +0.03(+0.82%)
Sep 01, 2020 3.402 3.402 3.361 3.388 431,897 -0.01(-0.20%)
Aug 31, 2020 3.409 3.423 3.381 3.395 454,357 +0.00(+0.00%)
Aug 28, 2020 3.381 3.395 3.354 3.395 344,372 +0.03(+0.83%)
Aug 27, 2020 3.361 3.374 3.333 3.367 552,231 +0.02(+0.62%)
Aug 26, 2020 3.361 3.374 3.326 3.347 584,700 -0.03(-1.03%)
Aug 25, 2020 3.388 3.388 3.354 3.381 566,075 -0.01(-0.21%)
Aug 24, 2020 3.354 3.388 3.347 3.388 483,997 +0.05(+1.46%)
Aug 21, 2020 3.333 3.350 3.319 3.340 454,324 +0.00(+0.00%)
Aug 20, 2020 3.326 3.361 3.319 3.340 815,396 -0.01(-0.41%)
Aug 19, 2020 3.423 3.436 3.340 3.354 812,374 -0.07(-2.02%)
Aug 18, 2020 3.464 3.464 3.409 3.423 536,910 -0.01(-0.20%)
Aug 17, 2020 3.402 3.429 3.381 3.429 504,415 +0.06(+1.64%)
Aug 14, 2020 3.360 3.374 3.344 3.374 566,930 +0.01(+0.41%)
Aug 13, 2020 3.374 3.406 3.360 3.360 276,619 -0.02(-0.61%)
Aug 12, 2020 3.354 3.388 3.354 3.381 504,166 +0.05(+1.45%)
Aug 11, 2020 3.381 3.409 3.319 3.333 764,995 -0.02(-0.62%)
Aug 10, 2020 3.423 3.464 3.340 3.354 2,180,913 -0.07(-2.02%)
Aug 07, 2020 3.395 3.423 3.375 3.423 421,429 +0.03(+1.02%)
Aug 06, 2020 3.374 3.402 3.354 3.388 773,701 +0.02(+0.61%)
Aug 05, 2020 3.347 3.374 3.347 3.367 453,005 +0.02(+0.62%)
Aug 04, 2020 3.298 3.367 3.298 3.347 568,211 +0.03(+0.83%)
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.