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 +0.120 (+3.31%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2022 5.153 5.153 5.028 5.044 565,687 -0.09(-1.68%)
Mar 30, 2022 5.075 5.130 5.052 5.130 327,874 +0.05(+1.08%)
Mar 29, 2022 4.989 5.099 4.989 5.075 440,037 +0.13(+2.53%)
Mar 28, 2022 4.934 4.973 4.918 4.950 429,369 +0.01(+0.16%)
Mar 25, 2022 4.942 4.989 4.918 4.942 668,470 -0.01(-0.16%)
Mar 24, 2022 4.958 4.965 4.918 4.950 249,792 -0.01(-0.16%)
Mar 23, 2022 4.973 4.997 4.934 4.958 440,538 -0.04(-0.78%)
Mar 22, 2022 4.958 5.005 4.942 4.997 320,817 +0.05(+0.94%)
Mar 21, 2022 4.973 5.036 4.927 4.950 714,748 -0.03(-0.62%)
Mar 18, 2022 4.973 5.067 4.935 4.981 755,636 +0.01(+0.16%)
Mar 17, 2022 4.818 5.160 4.802 4.973 2,394,469 +0.14(+2.90%)
Mar 16, 2022 4.779 4.833 4.709 4.833 446,317 +0.12(+2.48%)
Mar 15, 2022 4.678 4.732 4.639 4.717 756,769 +0.09(+1.85%)
Mar 14, 2022 4.724 4.763 4.619 4.631 607,642 -0.09(-1.82%)
Mar 11, 2022 4.802 4.818 4.717 4.717 303,539 -0.07(-1.46%)
Mar 10, 2022 4.748 4.794 4.709 4.787 438,940 +0.02(+0.49%)
Mar 09, 2022 4.724 4.787 4.709 4.763 340,574 +0.10(+2.17%)
Mar 08, 2022 4.647 4.732 4.612 4.662 765,392 +0.02(+0.50%)
Mar 07, 2022 4.740 4.740 4.623 4.639 539,063 -0.11(-2.30%)
Mar 04, 2022 4.732 4.755 4.658 4.748 730,004 -0.01(-0.16%)
Mar 03, 2022 4.787 4.818 4.685 4.755 1,101,899 -0.02(-0.33%)
Mar 02, 2022 4.755 4.805 4.755 4.771 528,450 +0.01(+0.16%)
Mar 01, 2022 4.779 4.810 4.720 4.763 606,156 -0.03(-0.65%)
Feb 28, 2022 4.794 4.849 4.724 4.794 963,979 -0.02(-0.48%)
Feb 25, 2022 4.748 4.829 4.732 4.818 1,648,323 +0.20(+4.38%)
Feb 24, 2022 4.475 4.623 4.433 4.615 922,529 +0.03(+0.68%)
Feb 23, 2022 4.623 4.643 4.569 4.584 620,380 -0.04(-0.84%)
Feb 22, 2022 4.662 4.685 4.600 4.623 767,004 -0.07(-1.49%)
Feb 18, 2022 4.693 0 -0.01(-0.17%)
Feb 17, 2022 4.778 4.778 4.682 4.701 353,110 -0.08(-1.62%)
Feb 16, 2022 4.747 4.825 4.740 4.778 515,724 +0.05(+0.98%)
Feb 15, 2022 4.686 4.747 4.686 4.732 527,941 +0.09(+2.00%)
Feb 14, 2022 4.709 4.749 4.639 4.639 625,976 -0.09(-1.96%)
Feb 11, 2022 4.778 4.798 4.678 4.732 719,752 -0.03(-0.65%)
Feb 10, 2022 4.763 4.840 4.732 4.763 730,739 -0.05(-0.96%)
Feb 09, 2022 4.755 4.809 4.747 4.809 465,902 +0.10(+2.13%)
Feb 08, 2022 4.709 4.732 4.678 4.709 484,955 +0.00(+0.00%)
Feb 07, 2022 4.701 4.724 4.682 4.709 652,893 +0.01(+0.16%)
Feb 04, 2022 4.771 4.774 4.682 4.701 666,867 -0.09(-1.78%)
Feb 03, 2022 4.832 4.771 4.786 394,736 -0.08(-1.59%)
Feb 02, 2022 4.840 4.910 4.840 4.863 300,849 +0.02(+0.48%)
Feb 01, 2022 4.856 4.872 4.779 4.840 477,982 -0.01(-0.16%)
Jan 31, 2022 4.794 4.848 4.848 407,980 +0.09(+1.79%)
Jan 28, 2022 4.647 4.747 4.593 4.763 490,832 +0.12(+2.50%)
Jan 27, 2022 4.732 4.755 4.616 4.647 586,508 -0.02(-0.50%)
Jan 26, 2022 4.786 4.825 4.628 4.670 530,449 -0.06(-1.31%)
Jan 25, 2022 4.631 4.734 4.562 4.732 426,184 +0.04(+0.82%)
Jan 24, 2022 4.655 4.709 4.353 4.693 2,067,269 +0.00(+0.00%)
Jan 21, 2022 4.825 4.894 4.686 4.693 1,009,608 -0.19(-3.96%)
Jan 20, 2022 4.979 5.002 4.879 4.887 555,852 -0.05(-1.09%)
Jan 19, 2022 4.994 5.033 4.933 4.940 692,303 -0.04(-0.77%)
Jan 18, 2022 5.010 5.010 4.952 4.979 599,989 -0.06(-1.22%)
Jan 14, 2022 5.040 0 +0.00(+0.00%)
Jan 13, 2022 5.117 5.138 5.040 5.040 344,814 -0.05(-0.91%)
Jan 12, 2022 5.048 5.102 5.040 5.086 553,020 +0.06(+1.22%)
Jan 11, 2022 5.010 5.040 4.940 5.025 331,285 +0.04(+0.77%)
Jan 10, 2022 5.002 5.002 4.910 4.986 558,925 -0.02(-0.46%)
Jan 07, 2022 5.033 5.040 4.979 5.010 406,277 -0.02(-0.46%)
Jan 06, 2022 4.994 5.033 4.948 5.033 816,757 +0.03(+0.61%)
Jan 05, 2022 5.194 5.225 5.002 5.002 807,945 -0.22(-4.26%)
Jan 04, 2022 5.255 5.255 5.186 5.225 528,704 +0.00(+0.00%)
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.