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 )

3.810 -0.070 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2021 5.169 5.253 5.169 5.253 409,190 +0.10(+1.94%)
Dec 30, 2021 5.123 5.177 5.123 5.154 522,950 +0.05(+0.90%)
Dec 29, 2021 5.077 5.127 5.038 5.107 273,374 +0.05(+1.06%)
Dec 28, 2021 5.061 5.077 5.046 5.054 324,797 +0.00(+0.00%)
Dec 27, 2021 4.985 5.054 4.970 5.054 328,063 +0.08(+1.69%)
Dec 23, 2021 4.932 4.981 4.916 4.970 445,380 +0.07(+1.40%)
Dec 22, 2021 4.825 4.909 4.809 4.901 343,145 +0.09(+1.90%)
Dec 21, 2021 4.886 4.932 4.779 4.809 1,012,541 -0.02(-0.47%)
Dec 20, 2021 4.863 4.863 4.802 4.832 564,172 -0.06(-1.25%)
Dec 17, 2021 4.924 4.947 4.886 4.893 415,700 -0.05(-1.08%)
Dec 16, 2021 5.000 5.023 4.932 4.947 430,772 -0.05(-1.07%)
Dec 15, 2021 4.939 5.000 4.916 5.000 342,843 +0.07(+1.39%)
Dec 14, 2021 4.886 4.951 4.886 4.932 281,894 +0.01(+0.15%)
Dec 13, 2021 4.939 4.954 4.893 4.924 285,091 -0.02(-0.46%)
Dec 10, 2021 4.954 4.962 4.916 4.947 351,087 +0.00(+0.00%)
Dec 09, 2021 4.977 4.996 4.939 4.947 284,424 -0.05(-0.92%)
Dec 08, 2021 4.993 5.035 4.962 4.993 413,276 +0.03(+0.62%)
Dec 07, 2021 4.924 4.985 4.909 4.962 427,979 +0.09(+1.88%)
Dec 06, 2021 4.756 4.901 4.756 4.870 1,109,974 +0.15(+3.07%)
Dec 03, 2021 4.771 4.779 4.703 4.725 471,827 -0.04(-0.80%)
Dec 02, 2021 4.672 4.787 4.672 4.764 414,809 +0.08(+1.79%)
Dec 01, 2021 4.756 4.855 4.672 4.680 469,262 -0.06(-1.29%)
Nov 30, 2021 4.848 4.848 4.725 4.741 593,009 -0.11(-2.20%)
Nov 29, 2021 4.848 4.870 4.802 4.848 428,965 +0.02(+0.47%)
Nov 26, 2021 4.901 4.916 4.809 4.825 303,232 -0.14(-2.77%)
Nov 24, 2021 4.916 4.970 4.912 4.962 157,137 +0.03(+0.62%)
Nov 23, 2021 4.878 4.932 4.867 4.932 231,119 +0.05(+0.94%)
Nov 22, 2021 4.909 4.924 4.886 4.886 292,260 -0.02(-0.47%)
Nov 19, 2021 4.962 4.962 4.909 4.909 362,477 -0.05(-1.08%)
Nov 18, 2021 4.954 4.970 4.951 4.962 549,017 +0.00(+0.00%)
Nov 17, 2021 4.962 4.985 4.917 4.962 418,604 +0.00(+0.00%)
Nov 16, 2021 5.023 5.030 4.962 4.962 500,584 -0.06(-1.21%)
Nov 15, 2021 5.015 5.023 4.999 5.023 312,007 +0.02(+0.46%)
Nov 12, 2021 5.000 5.000 4.970 5.000 226,881 +0.02(+0.46%)
Nov 11, 2021 5.023 5.023 4.947 4.977 365,140 -0.02(-0.46%)
Nov 10, 2021 4.992 5.000 302,525 -0.01(-0.15%)
Nov 09, 2021 4.985 5.008 4.962 5.008 173,818 +0.04(+0.76%)
Nov 08, 2021 4.992 4.992 4.955 4.970 263,331 -0.02(-0.46%)
Nov 05, 2021 4.970 5.008 4.970 4.992 408,613 +0.05(+1.08%)
Nov 04, 2021 5.015 5.015 4.932 4.939 436,433 -0.05(-1.06%)
Nov 03, 2021 4.970 5.023 4.962 4.992 286,748 +0.00(+0.00%)
Nov 02, 2021 4.962 5.000 4.939 4.992 299,270 +0.03(+0.61%)
Nov 01, 2021 4.970 4.977 4.924 4.962 414,815 -0.02(-0.30%)
Oct 29, 2021 5.015 5.023 4.951 4.977 358,985 -0.04(-0.76%)
Oct 28, 2021 4.977 5.015 4.970 5.015 419,373 +0.06(+1.23%)
Oct 27, 2021 4.962 4.976 4.947 4.955 471,338 +0.01(+0.15%)
Oct 26, 2021 4.924 4.947 179,393 +0.04(+0.77%)
Oct 25, 2021 4.939 4.939 4.905 4.909 264,775 -0.04(-0.77%)
Oct 22, 2021 4.917 4.955 4.909 4.947 186,317 +0.05(+1.09%)
Oct 21, 2021 4.947 4.962 4.886 4.894 310,727 -0.05(-1.07%)
Oct 20, 2021 4.924 4.970 4.917 4.947 317,708 +0.05(+0.92%)
Oct 19, 2021 4.887 4.924 4.887 4.902 145,092 +0.02(+0.31%)
Oct 18, 2021 4.856 4.894 4.826 4.887 373,765 +0.03(+0.62%)
Oct 15, 2021 4.826 4.864 4.826 4.856 243,221 +0.06(+1.26%)
Oct 14, 2021 4.796 4.819 4.773 4.796 549,425 +0.03(+0.63%)
Oct 13, 2021 4.713 4.766 4.691 4.766 566,068 +0.08(+1.61%)
Oct 12, 2021 4.638 4.691 4.623 4.691 278,055 +0.06(+1.30%)
Oct 11, 2021 4.608 4.638 4.593 4.630 434,979 +0.02(+0.49%)
Oct 08, 2021 4.668 4.668 4.608 4.608 309,223 -0.02(-0.49%)
Oct 07, 2021 4.608 4.672 4.608 4.630 462,872 +0.05(+0.99%)
Oct 06, 2021 4.540 4.577 4.494 4.585 529,397 +0.00(+0.00%)
Oct 05, 2021 4.638 4.645 4.570 4.585 395,835 -0.03(-0.65%)
Oct 04, 2021 4.623 4.642 4.577 4.615 506,042 -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.