Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	4.816	4.853	4.801	4.838	629,204	+0.05(+1.08%)
May 27, 2021	4.786	4.808	4.764	4.786	453,864	+0.01(+0.15%)
May 26, 2021	4.786	4.786	4.764	4.779	374,392	+0.02(+0.46%)
May 25, 2021	4.735	4.764	4.735	4.757	290,847	+0.03(+0.62%)
May 24, 2021	4.705	4.764	4.698	4.727	430,939	+0.05(+1.10%)
May 21, 2021	4.713	4.731	4.676	4.676	300,489	-0.02(-0.47%)
May 20, 2021	4.610	4.705	4.610	4.698	342,713	+0.09(+1.92%)
May 19, 2021	4.588	4.617	4.551	4.610	370,936	+0.01(+0.16%)
May 18, 2021	4.558	4.610	4.551	4.602	286,628	+0.05(+1.13%)
May 17, 2021	4.514	4.558	4.507	4.551	426,619	+0.01(+0.16%)
May 14, 2021	4.492	4.551	4.474	4.544	412,288	+0.11(+2.48%)
May 13, 2021	4.383	4.456	4.383	4.434	629,300	+0.06(+1.34%)
May 12, 2021	4.580	4.595	4.361	4.375	1,757,193	-0.23(-4.93%)
May 11, 2021	4.595	4.610	4.544	4.602	348,153	-0.02(-0.47%)
May 10, 2021	4.602	4.668	4.595	4.624	606,805	+0.04(+0.96%)
May 07, 2021	4.610	4.646	4.558	4.580	1,188,302	-0.02(-0.48%)
May 06, 2021	4.580	4.636	4.579	4.602	531,696	+0.02(+0.48%)
May 05, 2021	4.624	4.668	4.562	4.580	715,714	-0.07(-1.42%)
May 04, 2021	4.675	4.705	4.624	4.646	729,512	-0.03(-0.63%)

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.