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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2018 3.492 3.514 3.486 3.503 316,404 +0.01(+0.32%)
Jul 30, 2018 3.520 3.520 3.475 3.492 418,250 -0.02(-0.48%)
Jul 27, 2018 3.509 3.520 3.492 3.509 428,967 +0.01(+0.32%)
Jul 26, 2018 3.526 3.531 3.486 3.497 715,033 -0.02(-0.64%)
Jul 25, 2018 3.526 3.531 3.503 3.520 485,571 -0.01(-0.32%)
Jul 24, 2018 3.526 3.537 3.520 3.531 354,474 +0.03(+0.96%)
Jul 23, 2018 3.514 3.526 3.486 3.497 668,039 -0.02(-0.48%)
Jul 20, 2018 3.520 3.531 3.508 3.514 404,152 -0.01(-0.16%)
Jul 19, 2018 3.492 3.520 3.492 3.520 411,100 +0.03(+0.96%)
Jul 18, 2018 3.514 3.531 3.486 3.486 853,847 -0.04(-1.11%)
Jul 17, 2018 3.509 3.537 3.503 3.525 753,739 +0.02(+0.48%)
Jul 16, 2018 3.548 3.554 3.498 3.509 737,549 -0.04(-1.10%)
Jul 13, 2018 3.525 3.553 3.525 3.548 385,616 +0.02(+0.47%)
Jul 12, 2018 3.531 3.542 3.520 3.531 282,101 +0.01(+0.32%)
Jul 11, 2018 3.559 3.576 3.509 3.520 590,311 -0.06(-1.56%)
Jul 10, 2018 3.564 3.576 3.553 3.576 241,663 +0.01(+0.31%)
Jul 09, 2018 3.553 3.576 3.542 3.564 437,797 +0.02(+0.47%)
Jul 06, 2018 3.576 3.576 3.524 3.548 894,826 -0.02(-0.47%)
Jul 05, 2018 3.559 3.576 3.553 3.564 236,233 +0.01(+0.16%)
Jul 03, 2018 3.559 3.559 3.559 0 +0.00(+0.00%)
Jul 02, 2018 3.559 3.564 3.553 3.559 302,276 +0.00(+0.00%)
Jun 29, 2018 3.564 3.570 3.553 3.559 463,922 +0.02(+0.47%)
Jun 28, 2018 3.542 3.570 3.509 3.542 736,981 -0.01(-0.31%)
Jun 27, 2018 3.548 3.553 3.542 3.553 411,111 +0.02(+0.47%)
Jun 26, 2018 3.503 3.537 3.503 3.537 298,312 +0.04(+1.12%)
Jun 25, 2018 3.542 3.542 3.481 3.498 427,910 -0.04(-1.26%)
Jun 22, 2018 3.542 3.576 3.539 3.542 434,760 +0.01(+0.32%)
Jun 21, 2018 3.531 3.542 3.514 3.531 471,367 +0.01(+0.32%)
Jun 20, 2018 3.537 3.542 3.509 3.520 536,713 -0.01(-0.16%)
Jun 19, 2018 3.537 3.548 3.514 3.525 602,080 -0.02(-0.62%)
Jun 18, 2018 3.548 3.559 3.542 3.548 363,968 -0.03(-0.77%)
Jun 15, 2018 3.575 3.553 3.575 435,450 +0.02(+0.62%)
Jun 14, 2018 3.542 3.553 3.537 3.553 474,590 +0.02(+0.47%)
Jun 13, 2018 3.592 3.592 3.531 3.537 648,800 -0.04(-1.24%)
Jun 12, 2018 3.597 3.608 3.576 3.581 506,813 -0.01(-0.15%)
Jun 11, 2018 3.592 3.597 3.581 3.586 963,096 +0.03(+0.78%)
Jun 08, 2018 3.575 3.592 3.553 3.559 1,131,064 +0.03(+0.78%)
Jun 07, 2018 3.531 3.531 3.525 3.531 224,236 +0.01(+0.31%)
Jun 06, 2018 3.531 3.520 296,054 +0.01(+0.32%)
Jun 05, 2018 3.503 3.509 3.481 3.509 448,154 +0.02(+0.48%)
Jun 04, 2018 3.503 3.503 3.492 3.492 444,048 +0.01(+0.16%)
Jun 01, 2018 3.503 3.509 3.481 3.487 412,858 +0.00(+0.00%)
May 31, 2018 3.498 3.498 3.481 3.487 303,980 +0.01(+0.16%)
May 30, 2018 3.470 3.498 3.470 3.481 497,618 +0.02(+0.48%)
May 29, 2018 3.442 3.481 3.437 3.465 502,464 -0.02(-0.63%)
May 25, 2018 3.487 3.487 3.487 0 -0.02(-0.47%)
May 24, 2018 3.514 3.531 3.498 3.503 340,609 -0.02(-0.47%)
May 23, 2018 3.548 3.548 3.509 3.520 505,597 -0.02(-0.47%)
May 22, 2018 3.581 3.581 3.537 3.537 305,101 -0.03(-0.78%)
May 21, 2018 3.531 3.564 3.531 3.564 475,674 +0.03(+0.93%)
May 18, 2018 3.537 3.542 3.526 3.531 319,172 +0.00(+0.00%)
May 17, 2018 3.520 3.553 3.520 3.531 399,222 +0.00(+0.00%)
May 16, 2018 3.526 3.540 3.515 3.531 347,154 -0.01(-0.16%)
May 15, 2018 3.564 3.570 3.531 3.537 391,749 -0.04(-1.08%)
May 14, 2018 3.575 3.597 3.575 3.575 340,500 +0.00(+0.00%)
May 11, 2018 3.570 3.586 3.558 3.575 329,693 +0.02(+0.62%)
May 10, 2018 3.570 3.603 3.537 3.553 487,650 -0.01(-0.31%)
May 09, 2018 3.526 3.567 3.526 3.564 600,553 +0.05(+1.41%)
May 08, 2018 3.537 3.537 3.504 3.515 336,476 -0.02(-0.62%)
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.