Skip to main content

abrdn Global Premier Properties Fund (NY: AWP )

3.770 +0.040 (+1.07%)
Streaming Delayed Price Updated: 2:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 5.017 5.025 4.953 4.979 358,850 -0.04(-0.76%)
Oct 28, 2021 4.979 5.017 4.972 5.017 419,215 +0.06(+1.23%)
Oct 27, 2021 4.964 4.977 4.949 4.956 471,161 +0.01(+0.15%)
Oct 26, 2021 4.926 4.949 179,326 +0.04(+0.77%)
Oct 25, 2021 4.941 4.941 4.907 4.911 264,676 -0.04(-0.77%)
Oct 22, 2021 4.918 4.956 4.911 4.949 186,247 +0.05(+1.09%)
Oct 21, 2021 4.949 4.964 4.888 4.896 310,610 -0.05(-1.07%)
Oct 20, 2021 4.926 4.971 4.919 4.949 317,589 +0.05(+0.92%)
Oct 19, 2021 4.888 4.926 4.888 4.904 145,037 +0.02(+0.31%)
Oct 18, 2021 4.858 4.896 4.828 4.888 373,625 +0.03(+0.62%)
Oct 15, 2021 4.828 4.866 4.828 4.858 243,130 +0.06(+1.26%)
Oct 14, 2021 4.798 4.821 4.775 4.798 549,218 +0.03(+0.63%)
Oct 13, 2021 4.715 4.768 4.692 4.768 565,856 +0.08(+1.61%)
Oct 12, 2021 4.639 4.692 4.624 4.692 277,950 +0.06(+1.30%)
Oct 11, 2021 4.609 4.639 4.594 4.632 434,816 +0.02(+0.49%)
Oct 08, 2021 4.670 4.670 4.609 4.609 309,106 -0.02(-0.49%)
Oct 07, 2021 4.609 4.673 4.609 4.632 462,698 +0.05(+0.99%)
Oct 06, 2021 4.541 4.579 4.496 4.587 529,198 +0.00(+0.00%)
Oct 05, 2021 4.639 4.647 4.572 4.587 395,686 -0.03(-0.65%)
Oct 04, 2021 4.624 4.643 4.579 4.617 505,852 -0.01(-0.16%)
Oct 01, 2021 4.579 4.639 4.541 4.624 524,834 +0.05(+1.16%)
Sep 30, 2021 4.609 4.624 4.557 4.572 418,503 -0.01(-0.16%)
Sep 29, 2021 4.609 4.647 4.572 4.579 578,013 -0.01(-0.16%)
Sep 28, 2021 4.692 4.692 4.564 4.587 1,156,989 -0.15(-3.18%)
Sep 27, 2021 4.790 4.813 4.722 4.738 434,568 -0.08(-1.57%)
Sep 24, 2021 4.851 4.873 4.783 4.813 456,481 -0.05(-0.93%)
Sep 23, 2021 4.866 4.934 4.843 4.858 429,618 +0.01(+0.16%)
Sep 22, 2021 4.866 4.904 4.836 4.851 579,431 +0.02(+0.31%)
Sep 21, 2021 4.813 4.896 4.813 4.836 521,224 +0.03(+0.63%)
Sep 20, 2021 4.881 4.919 4.753 4.805 1,076,759 -0.12(-2.45%)
Sep 17, 2021 5.069 5.069 4.926 4.926 603,890 -0.14(-2.83%)
Sep 16, 2021 5.062 5.077 5.013 5.069 417,405 +0.03(+0.60%)
Sep 15, 2021 4.980 5.054 4.957 5.040 502,301 +0.07(+1.36%)
Sep 14, 2021 4.987 5.010 4.950 4.972 358,670 -0.01(-0.15%)
Sep 13, 2021 4.980 4.995 4.961 4.980 246,317 +0.03(+0.61%)
Sep 10, 2021 5.032 5.047 4.950 4.950 257,980 -0.07(-1.35%)
Sep 09, 2021 5.047 5.066 5.012 5.017 280,031 -0.03(-0.59%)
Sep 08, 2021 5.062 5.062 5.024 5.047 226,845 -0.03(-0.59%)
Sep 07, 2021 5.122 5.129 5.054 5.077 356,347 -0.06(-1.17%)
Sep 03, 2021 5.129 5.137 5.107 5.137 238,314 +0.01(+0.29%)
Sep 02, 2021 5.114 5.129 5.107 5.122 173,057 +0.01(+0.15%)
Sep 01, 2021 5.092 5.114 5.073 5.114 505,792 +0.06(+1.19%)
Aug 31, 2021 5.047 5.069 5.024 5.054 383,140 +0.03(+0.60%)
Aug 30, 2021 4.972 5.024 4.964 5.024 301,849 +0.07(+1.36%)
Aug 27, 2021 4.912 4.965 4.912 4.957 334,085 +0.06(+1.23%)
Aug 26, 2021 4.882 4.912 4.845 4.897 433,040 +0.01(+0.15%)
Aug 25, 2021 4.935 4.935 4.882 4.890 311,685 -0.02(-0.46%)
Aug 24, 2021 4.905 4.920 4.884 4.912 258,290 +0.02(+0.46%)
Aug 23, 2021 4.882 4.912 4.875 4.890 323,144 +0.01(+0.15%)
Aug 20, 2021 4.875 4.897 4.867 4.882 270,174 +0.00(+0.00%)
Aug 19, 2021 4.935 4.950 4.860 4.882 421,580 -0.07(-1.36%)
Aug 18, 2021 4.957 5.005 4.927 4.950 430,329 -0.01(-0.15%)
Aug 17, 2021 4.972 4.979 4.920 4.957 321,731 -0.02(-0.45%)
Aug 16, 2021 4.979 5.005 4.950 4.979 398,177 -0.01(-0.15%)
Aug 13, 2021 4.950 4.994 4.942 4.987 226,860 +0.03(+0.60%)
Aug 12, 2021 4.957 4.961 4.897 4.957 423,123 +0.01(+0.30%)
Aug 11, 2021 4.920 4.950 4.912 4.942 261,894 +0.03(+0.61%)
Aug 10, 2021 4.942 4.964 4.882 4.912 355,818 -0.01(-0.30%)
Aug 09, 2021 4.964 4.972 4.905 4.927 370,441 -0.02(-0.45%)
Aug 06, 2021 4.994 5.017 4.935 4.950 288,487 -0.02(-0.45%)
Aug 05, 2021 4.950 5.014 4.935 4.972 331,084 +0.06(+1.21%)
Aug 04, 2021 4.964 4.994 4.897 4.912 501,593 -0.04(-0.90%)
Aug 03, 2021 4.994 5.009 4.950 4.957 256,048 -0.03(-0.60%)
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.