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 28, 2023 3.623 3.640 3.597 3.631 476,804 +0.03(+0.96%)
Feb 27, 2023 3.606 3.627 3.562 3.597 364,828 +0.01(+0.24%)
Feb 24, 2023 3.606 3.618 3.562 3.588 393,763 -0.03(-0.95%)
Feb 23, 2023 3.649 3.675 3.614 3.623 248,582 +0.01(+0.24%)
Feb 22, 2023 3.649 3.696 3.606 3.614 293,360 -0.04(-1.18%)
Feb 21, 2023 3.744 3.744 3.640 3.657 328,349 -0.11(-2.97%)
Feb 17, 2023 3.761 3.778 3.718 3.769 176,427 +0.00(+0.00%)
Feb 16, 2023 3.778 3.812 3.743 3.769 254,710 -0.03(-0.90%)
Feb 15, 2023 3.795 3.829 3.769 3.804 213,001 -0.01(-0.22%)
Feb 14, 2023 3.829 3.842 3.786 3.812 281,432 -0.02(-0.45%)
Feb 13, 2023 3.769 3.838 3.769 3.829 283,263 +0.07(+1.82%)
Feb 10, 2023 3.718 3.761 3.692 3.761 285,466 +0.04(+1.15%)
Feb 09, 2023 3.812 3.812 3.710 3.718 395,179 -0.05(-1.36%)
Feb 08, 2023 3.769 3.808 3.761 3.769 205,072 -0.03(-0.68%)
Feb 07, 2023 3.761 3.795 3.734 3.795 214,563 +0.03(+0.68%)
Feb 06, 2023 3.778 3.784 3.735 3.769 292,620 -0.05(-1.34%)
Feb 03, 2023 3.872 3.872 3.786 3.821 422,322 -0.09(-2.19%)
Feb 02, 2023 3.855 3.957 3.855 3.906 711,878 +0.08(+2.01%)
Feb 01, 2023 3.795 3.859 3.761 3.829 610,120 +0.02(+0.45%)
Jan 31, 2023 3.769 3.812 3.727 3.812 274,494 +0.06(+1.59%)
Jan 30, 2023 3.769 3.769 3.735 3.752 348,870 -0.03(-0.90%)
Jan 27, 2023 3.735 3.795 3.715 3.786 440,874 +0.04(+1.14%)
Jan 26, 2023 3.718 3.744 3.688 3.744 437,965 +0.04(+1.15%)
Jan 25, 2023 3.675 3.701 3.645 3.701 225,848 +0.01(+0.23%)
Jan 24, 2023 3.692 3.705 3.633 3.692 392,252 +0.02(+0.47%)
Jan 23, 2023 3.658 3.692 3.628 3.675 361,770 +0.02(+0.47%)
Jan 20, 2023 3.641 3.675 3.586 3.658 439,301 +0.04(+1.17%)
Jan 19, 2023 3.641 3.641 3.592 3.616 383,052 -0.03(-0.70%)
Jan 18, 2023 3.726 3.726 3.633 3.641 603,708 -0.03(-0.92%)
Jan 17, 2023 3.650 3.684 3.641 3.675 653,926 +0.05(+1.40%)
Jan 13, 2023 3.616 3.650 3.599 3.624 445,301 -0.03(-0.70%)
Jan 12, 2023 3.624 3.650 3.582 3.650 270,929 +0.07(+1.89%)
Jan 11, 2023 3.514 3.591 3.514 3.582 589,579 +0.10(+2.92%)
Jan 10, 2023 3.489 3.497 3.430 3.480 318,850 +0.00(+0.00%)
Jan 09, 2023 3.463 3.510 3.446 3.480 315,866 +0.04(+1.23%)
Jan 06, 2023 3.404 3.438 3.370 3.438 487,738 +0.08(+2.27%)
Jan 05, 2023 3.438 3.438 3.336 3.362 733,655 -0.08(-2.22%)
Jan 04, 2023 3.421 3.480 3.413 3.438 388,580 +0.03(+0.99%)
Jan 03, 2023 3.362 3.447 3.341 3.404 710,281 +0.10(+3.08%)
Dec 30, 2022 3.294 3.315 3.260 3.303 730,895 -0.02(-0.51%)
Dec 29, 2022 3.277 3.328 3.277 3.320 768,809 +0.06(+1.82%)
Dec 28, 2022 3.311 3.327 3.244 3.260 580,911 -0.05(-1.52%)
Dec 27, 2022 3.344 3.352 3.294 3.311 615,385 -0.03(-1.00%)
Dec 23, 2022 3.294 3.361 3.294 3.344 367,002 +0.05(+1.53%)
Dec 22, 2022 3.269 3.311 3.260 3.294 510,572 -0.03(-1.01%)
Dec 21, 2022 3.319 3.373 3.311 3.327 405,525 +0.05(+1.53%)
Dec 20, 2022 3.336 3.361 3.277 3.277 520,881 -0.09(-2.74%)
Dec 19, 2022 3.436 3.436 3.336 3.369 471,783 -0.06(-1.71%)
Dec 16, 2022 3.487 3.487 3.394 3.428 436,638 -0.10(-2.85%)
Dec 15, 2022 3.537 3.537 3.487 3.528 301,380 -0.03(-0.94%)
Dec 14, 2022 3.554 3.604 3.537 3.562 406,397 +0.01(+0.24%)
Dec 13, 2022 3.579 3.642 3.533 3.554 497,711 +0.06(+1.68%)
Dec 12, 2022 3.503 3.503 3.453 3.495 469,580 +0.01(+0.24%)
Dec 09, 2022 3.487 3.517 3.470 3.487 253,679 -0.00(-0.12%)
Dec 08, 2022 3.512 3.562 3.487 3.491 370,690 -0.01(-0.36%)
Dec 07, 2022 3.478 3.520 3.471 3.503 254,175 +0.02(+0.48%)
Dec 06, 2022 3.579 3.596 3.461 3.487 429,019 -0.09(-2.58%)
Dec 05, 2022 3.621 3.637 3.570 3.579 369,167 -0.07(-1.84%)
Dec 02, 2022 3.646 3.663 3.587 3.646 383,258 -0.02(-0.46%)
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.