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 -0.030 (-0.79%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 24, 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 (%)
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%)
Nov 01, 2019 4.125 4.125 4.093 4.119 554,092 +0.01(+0.31%)
Oct 31, 2019 4.087 4.106 4.068 4.106 673,746 +0.04(+0.94%)
Oct 30, 2019 4.055 4.068 4.049 4.068 626,690 +0.01(+0.31%)
Oct 29, 2019 4.030 4.062 4.030 4.055 344,632 +0.03(+0.63%)
Oct 28, 2019 4.062 4.062 4.024 4.030 425,076 -0.03(-0.78%)
Oct 25, 2019 4.074 4.085 4.043 4.062 446,326 -0.03(-0.62%)
Oct 24, 2019 4.125 4.125 4.055 4.087 890,405 +0.02(+0.47%)
Oct 23, 2019 4.068 4.074 4.055 4.068 473,744 -0.01(-0.31%)
Oct 22, 2019 4.049 4.081 4.049 4.081 896,921 +0.03(+0.63%)
Oct 21, 2019 4.030 4.065 4.017 4.055 404,654 +0.03(+0.63%)
Oct 18, 2019 4.011 4.036 3.998 4.030 370,810 +0.01(+0.32%)
Oct 17, 2019 4.005 4.020 3.998 4.017 473,771 +0.03(+0.79%)
Oct 16, 2019 3.954 3.998 3.948 3.986 578,506 +0.03(+0.64%)
Oct 15, 2019 3.973 3.986 3.948 3.960 472,476 +0.01(+0.16%)
Oct 14, 2019 3.948 3.967 3.931 3.954 404,745 +0.00(+0.00%)
Oct 11, 2019 3.948 3.992 3.937 3.954 721,776 +0.02(+0.48%)
Oct 10, 2019 3.929 3.951 3.891 3.935 826,586 +0.01(+0.32%)
Oct 09, 2019 3.935 3.967 3.916 3.922 1,466,921 +0.01(+0.16%)
Oct 08, 2019 3.922 3.929 3.891 3.916 287,461 -0.01(-0.32%)
Oct 07, 2019 3.929 3.948 3.922 3.929 492,079 +0.00(+0.00%)
Oct 04, 2019 3.904 3.935 3.904 3.929 450,100 +0.03(+0.81%)
Oct 03, 2019 3.866 3.910 3.847 3.897 580,459 +0.02(+0.49%)
Oct 02, 2019 3.878 3.885 3.828 3.878 831,237 -0.01(-0.32%)
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.