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 )

3.750 +0.020 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Feb 26, 2021 4.014 4.021 3.957 3.957 602,779 -0.04(-0.90%)
Feb 25, 2021 4.043 4.065 3.973 3.993 876,212 -0.04(-0.90%)
Feb 24, 2021 4.000 4.043 4.000 4.029 804,811 +0.04(+1.09%)
Feb 23, 2021 3.985 4.006 3.971 3.985 764,122 +0.00(+0.00%)
Feb 22, 2021 3.971 4.021 3.964 3.985 407,883 -0.01(-0.18%)
Feb 19, 2021 3.993 4.029 3.978 3.993 382,831 +0.00(+0.00%)
Feb 18, 2021 3.978 4.014 3.971 3.993 596,714 +0.00(+0.00%)
Feb 17, 2021 3.978 4.000 3.950 3.993 545,956 +0.02(+0.54%)
Feb 16, 2021 3.964 3.993 3.950 3.971 609,571 +0.04(+0.91%)
Feb 12, 2021 3.942 3.960 3.928 3.935 502,508 +0.00(+0.00%)
Feb 11, 2021 3.971 3.978 3.928 3.935 555,743 -0.03(-0.72%)
Feb 10, 2021 3.950 3.978 3.950 3.964 544,464 +0.01(+0.36%)
Feb 09, 2021 3.928 3.978 3.925 3.950 687,913 +0.00(+0.00%)
Feb 08, 2021 3.957 3.971 3.928 3.950 595,483 +0.01(+0.18%)
Feb 05, 2021 3.950 3.957 3.928 3.942 519,109 +0.01(+0.18%)
Feb 04, 2021 3.907 3.935 3.892 3.935 432,457 +0.04(+1.10%)
Feb 03, 2021 3.878 3.899 3.871 3.892 394,579 +0.01(+0.37%)
Feb 02, 2021 3.899 3.935 3.878 3.878 594,486 -0.01(-0.18%)
Feb 01, 2021 3.871 3.899 3.835 3.885 577,189 +0.04(+1.12%)
Jan 29, 2021 3.864 3.878 3.821 3.842 582,167 -0.01(-0.19%)
Jan 28, 2021 3.864 3.878 3.822 3.849 1,056,490 -0.01(-0.19%)
Jan 27, 2021 3.907 3.921 3.849 3.856 1,089,142 -0.08(-2.00%)
Jan 26, 2021 3.921 3.935 3.899 3.935 451,014 +0.04(+0.92%)
Jan 25, 2021 3.942 3.942 3.860 3.899 785,554 -0.04(-1.09%)
Jan 22, 2021 3.864 3.942 3.864 3.942 396,761 +0.06(+1.66%)
Jan 21, 2021 3.907 3.921 3.864 3.878 467,355 -0.01(-0.18%)
Jan 20, 2021 3.842 3.914 3.835 3.885 624,662 +0.04(+1.11%)
Jan 19, 2021 3.835 3.842 3.807 3.842 819,885 +0.05(+1.31%)
Jan 15, 2021 3.793 3.800 3.778 3.793 406,435 +0.00(+0.00%)
Jan 14, 2021 3.785 3.807 3.778 3.793 878,235 +0.01(+0.19%)
Jan 13, 2021 3.771 3.793 3.757 3.785 683,106 +0.01(+0.38%)
Jan 12, 2021 3.771 3.778 3.743 3.771 1,230,226 +0.01(+0.19%)
Jan 11, 2021 3.721 3.793 3.707 3.764 1,819,241 +0.06(+1.54%)
Jan 08, 2021 3.714 3.721 3.686 3.707 453,515 +0.01(+0.39%)
Jan 07, 2021 3.714 3.714 3.664 3.693 764,783 +0.01(+0.19%)
Jan 06, 2021 3.693 3.721 3.672 3.686 629,318 +0.00(+0.00%)
Jan 05, 2021 3.672 3.707 3.650 3.686 754,923 +0.00(+0.00%)
Jan 04, 2021 3.793 3.793 3.664 3.686 859,535 -0.06(-1.52%)
Dec 31, 2020 3.743 3.743 3.743 452,766 +0.00(+0.00%)
Dec 30, 2020 3.700 3.743 3.693 3.743 452,766 +0.04(+1.15%)
Dec 29, 2020 3.686 3.714 3.679 3.700 774,880 +0.02(+0.58%)
Dec 28, 2020 3.686 3.700 3.665 3.679 663,920 +0.03(+0.77%)
Dec 24, 2020 3.637 3.665 3.622 3.651 345,408 +0.06(+1.57%)
Dec 23, 2020 3.637 3.686 3.587 3.594 837,945 -0.04(-1.16%)
Dec 22, 2020 3.651 3.672 3.615 3.637 458,915 -0.01(-0.19%)
Dec 21, 2020 3.637 3.644 3.573 3.644 754,869 -0.01(-0.19%)
Dec 18, 2020 3.721 3.757 3.651 3.651 499,772 -0.06(-1.71%)
Dec 17, 2020 3.735 3.757 3.693 3.714 667,520 +0.00(+0.00%)
Dec 16, 2020 3.658 3.721 3.658 3.714 896,643 +0.08(+2.14%)
Dec 15, 2020 3.651 3.672 3.629 3.637 536,712 +0.00(+0.00%)
Dec 14, 2020 3.629 3.658 3.622 3.637 577,656 +0.04(+1.18%)
Dec 11, 2020 3.573 3.629 3.573 3.594 468,616 +0.01(+0.20%)
Dec 10, 2020 3.622 3.637 3.580 3.587 714,792 -0.04(-1.17%)
Dec 09, 2020 3.658 3.679 3.608 3.629 690,209 -0.02(-0.58%)
Dec 08, 2020 3.693 3.693 3.629 3.651 1,117,770 -0.05(-1.34%)
Dec 07, 2020 3.721 3.728 3.672 3.700 551,669 -0.01(-0.38%)
Dec 04, 2020 3.693 3.742 3.693 3.714 701,437 +0.03(+0.77%)
Dec 03, 2020 3.714 3.742 3.679 3.686 949,728 -0.01(-0.38%)
Dec 02, 2020 3.707 3.714 3.665 3.700 933,579 +0.01(+0.38%)
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.