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 (%)
Aug 30, 2019 3.784 3.809 3.778 3.790 443,308 -0.01(-0.17%)
Aug 29, 2019 3.803 3.816 3.778 3.797 536,968 +0.00(+0.00%)
Aug 28, 2019 3.772 3.816 3.762 3.797 981,130 +0.03(+0.67%)
Aug 27, 2019 3.797 3.809 3.765 3.772 469,826 -0.02(-0.50%)
Aug 26, 2019 3.765 3.790 3.753 3.790 360,637 +0.03(+0.83%)
Aug 23, 2019 3.784 3.797 3.753 3.759 579,232 -0.02(-0.50%)
Aug 22, 2019 3.765 3.797 3.747 3.778 661,566 +0.01(+0.33%)
Aug 21, 2019 3.809 3.813 3.753 3.765 929,292 -0.03(-0.83%)
Aug 20, 2019 3.778 3.803 3.759 3.797 547,791 +0.01(+0.33%)
Aug 19, 2019 3.759 3.790 3.740 3.784 725,506 +0.05(+1.34%)
Aug 16, 2019 3.684 3.740 3.684 3.734 961,191 +0.08(+2.06%)
Aug 15, 2019 3.665 3.677 3.640 3.659 817,861 +0.01(+0.34%)
Aug 14, 2019 3.646 3.676 3.627 3.646 1,078,143 -0.05(-1.35%)
Aug 13, 2019 3.659 3.715 3.652 3.696 1,581,409 +0.07(+1.89%)
Aug 12, 2019 3.671 3.677 3.565 3.627 3,466,259 -0.22(-5.67%)
Aug 09, 2019 3.864 3.877 3.814 3.846 379,926 -0.02(-0.48%)
Aug 08, 2019 3.827 3.872 3.824 3.864 447,731 +0.04(+0.98%)
Aug 07, 2019 3.790 3.839 3.758 3.827 552,992 +0.01(+0.33%)
Aug 06, 2019 3.765 3.821 3.746 3.814 676,054 +0.06(+1.49%)
Aug 05, 2019 3.790 3.790 3.721 3.758 1,096,417 -0.07(-1.79%)
Aug 02, 2019 3.846 3.859 3.802 3.827 913,075 -0.03(-0.81%)
Aug 01, 2019 3.895 3.895 3.846 3.858 632,191 -0.04(-0.96%)
Jul 31, 2019 3.908 3.927 3.880 3.895 553,093 +0.00(+0.00%)
Jul 30, 2019 3.914 3.939 3.883 3.895 850,060 -0.01(-0.32%)
Jul 29, 2019 3.908 3.927 3.895 3.908 489,885 -0.01(-0.16%)
Jul 26, 2019 3.914 3.925 3.902 3.914 324,734 +0.01(+0.32%)
Jul 25, 2019 3.920 3.927 3.889 3.902 415,042 -0.02(-0.48%)
Jul 24, 2019 3.927 3.933 3.908 3.920 564,138 +0.01(+0.32%)
Jul 23, 2019 3.877 3.924 3.871 3.908 832,118 +0.04(+0.97%)
Jul 22, 2019 3.902 3.914 3.861 3.871 529,514 -0.03(-0.80%)
Jul 19, 2019 3.895 3.927 3.895 3.902 517,585 +0.01(+0.16%)
Jul 18, 2019 3.889 3.908 3.883 3.895 632,992 +0.01(+0.16%)
Jul 17, 2019 3.908 3.908 3.883 3.889 505,153 -0.02(-0.47%)
Jul 16, 2019 3.933 3.945 3.883 3.908 608,193 -0.02(-0.63%)
Jul 15, 2019 3.945 3.957 3.933 3.933 312,605 -0.01(-0.16%)
Jul 12, 2019 3.926 3.957 3.920 3.939 458,491 +0.00(+0.00%)
Jul 11, 2019 3.926 3.942 3.915 3.939 235,700 +0.01(+0.32%)
Jul 10, 2019 3.926 3.939 3.908 3.926 571,884 +0.01(+0.16%)
Jul 09, 2019 3.920 3.926 3.877 3.920 507,625 -0.01(-0.16%)
Jul 08, 2019 3.920 3.926 3.877 3.926 483,072 +0.01(+0.16%)
Jul 05, 2019 3.902 3.933 3.880 3.920 461,564 +0.02(+0.48%)
Jul 03, 2019 3.908 3.908 3.877 3.902 348,195 +0.01(+0.32%)
Jul 02, 2019 3.883 3.889 3.865 3.889 555,931 +0.00(+0.00%)
Jul 01, 2019 3.902 3.920 3.865 3.889 640,313 +0.02(+0.48%)
Jun 28, 2019 3.840 3.877 3.821 3.871 560,055 +0.05(+1.29%)
Jun 27, 2019 3.809 3.865 3.803 3.821 656,177 +0.02(+0.49%)
Jun 26, 2019 3.821 3.846 3.772 3.803 709,210 +0.00(+0.00%)
Jun 25, 2019 3.852 3.858 3.790 3.803 668,387 -0.06(-1.44%)
Jun 24, 2019 3.852 3.870 3.840 3.858 659,350 +0.01(+0.16%)
Jun 21, 2019 3.889 3.905 3.840 3.852 617,629 -0.04(-1.11%)
Jun 20, 2019 3.926 3.926 3.858 3.895 1,032,527 +0.00(+0.00%)
Jun 19, 2019 3.920 3.920 3.871 3.895 1,030,763 -0.01(-0.16%)
Jun 18, 2019 3.920 3.926 3.889 3.902 856,625 +0.01(+0.32%)
Jun 17, 2019 3.877 3.895 3.865 3.889 751,217 +0.02(+0.48%)
Jun 14, 2019 3.865 3.883 3.840 3.871 812,600 +0.01(+0.32%)
Jun 13, 2019 3.816 3.871 3.810 3.859 1,362,781 +0.06(+1.62%)
Jun 12, 2019 3.767 3.816 3.767 3.797 1,065,287 +0.04(+0.98%)
Jun 11, 2019 3.773 3.797 3.736 3.761 580,100 -0.01(-0.33%)
Jun 10, 2019 3.754 3.773 3.748 3.773 630,409 +0.03(+0.82%)
Jun 07, 2019 3.730 3.748 3.711 3.742 717,402 +0.02(+0.66%)
Jun 06, 2019 3.669 3.736 3.650 3.718 1,799,502 +0.07(+2.02%)
Jun 05, 2019 3.638 3.669 3.626 3.644 557,259 -0.01(-0.17%)
Jun 04, 2019 3.662 3.669 3.619 3.650 414,486 -0.01(-0.17%)
Jun 03, 2019 3.644 3.662 3.621 3.656 532,744 +0.02(+0.51%)
May 31, 2019 3.650 3.656 3.611 3.638 340,688 -0.03(-0.84%)
May 30, 2019 3.601 3.669 3.601 3.669 980,461 +0.07(+1.87%)
May 29, 2019 3.644 3.644 3.601 3.601 431,194 -0.04(-1.18%)
May 28, 2019 3.662 3.687 3.638 3.644 530,294 -0.01(-0.34%)
May 24, 2019 3.656 3.687 3.650 3.656 305,478 +0.02(+0.51%)
May 23, 2019 3.669 3.669 3.619 3.638 420,053 -0.04(-1.00%)
May 22, 2019 3.669 3.687 3.656 3.675 455,217 +0.01(+0.34%)
May 21, 2019 3.644 3.669 3.644 3.662 328,727 +0.01(+0.34%)
May 20, 2019 3.656 3.662 3.642 3.650 293,993 -0.01(-0.33%)
May 17, 2019 3.681 3.681 3.650 3.662 376,098 -0.02(-0.66%)
May 16, 2019 3.650 3.699 3.650 3.687 704,846 +0.05(+1.34%)
May 15, 2019 3.601 3.656 3.601 3.638 693,100 +0.03(+0.84%)
May 14, 2019 3.571 3.620 3.568 3.608 513,956 +0.05(+1.54%)
May 13, 2019 3.571 3.571 3.535 3.553 442,401 -0.04(-1.18%)
May 10, 2019 3.559 3.595 3.559 3.595 299,827 +0.03(+0.85%)
May 09, 2019 3.571 3.577 3.535 3.565 383,758 -0.02(-0.51%)
May 08, 2019 3.595 3.599 3.577 3.583 359,794 -0.02(-0.51%)
May 07, 2019 3.601 3.626 3.589 3.601 373,694 -0.01(-0.34%)
May 06, 2019 3.601 3.650 3.601 3.614 494,905 -0.04(-1.16%)
May 03, 2019 3.626 3.662 3.626 3.656 513,026 +0.04(+1.01%)
May 02, 2019 3.656 3.656 3.614 3.620 250,952 -0.02(-0.50%)
May 01, 2019 3.632 3.668 3.620 3.638 441,630 +0.01(+0.17%)
Apr 30, 2019 3.608 3.633 3.595 3.632 318,903 +0.02(+0.67%)
Apr 29, 2019 3.638 3.638 3.608 3.608 309,520 -0.02(-0.67%)
Apr 26, 2019 3.614 3.632 3.608 3.632 408,317 +0.02(+0.67%)
Apr 25, 2019 3.601 3.614 3.589 3.608 314,948 +0.01(+0.17%)
Apr 24, 2019 3.589 3.601 3.571 3.601 291,249 +0.02(+0.68%)
Apr 23, 2019 3.547 3.577 3.535 3.577 352,781 +0.04(+1.20%)
Apr 22, 2019 3.559 3.559 3.531 3.535 529,967 -0.04(-1.19%)
Apr 18, 2019 3.571 3.580 3.559 3.577 309,196 +0.01(+0.17%)
Apr 17, 2019 3.607 3.613 3.559 3.571 650,676 -0.03(-0.84%)
Apr 16, 2019 3.625 3.638 3.601 3.601 736,415 -0.03(-0.83%)
Apr 15, 2019 3.619 3.631 3.619 3.631 221,011 +0.01(+0.33%)
Apr 12, 2019 3.613 3.631 3.607 3.619 239,716 +0.01(+0.17%)
Apr 11, 2019 3.631 3.637 3.613 3.613 379,219 -0.02(-0.50%)
Apr 10, 2019 3.601 3.631 3.601 3.631 278,719 +0.02(+0.67%)
Apr 09, 2019 3.631 3.631 3.601 3.607 353,389 -0.03(-0.83%)
Apr 08, 2019 3.625 3.637 3.613 3.637 250,822 +0.02(+0.67%)
Apr 05, 2019 3.613 3.625 3.607 3.613 267,567 +0.00(+0.00%)
Apr 04, 2019 3.625 3.637 3.607 3.613 231,173 -0.02(-0.50%)
Apr 03, 2019 3.631 3.643 3.619 3.631 410,137 +0.01(+0.17%)
Apr 02, 2019 3.643 3.643 3.619 3.625 300,976 -0.01(-0.33%)
Apr 01, 2019 3.631 3.643 3.619 3.637 564,489 +0.01(+0.33%)
Mar 29, 2019 3.619 3.631 3.605 3.625 377,478 +0.03(+0.84%)
Mar 28, 2019 3.589 3.601 3.589 3.595 182,161 -0.01(-0.17%)
Mar 27, 2019 3.595 3.607 3.577 3.601 443,301 +0.02(+0.67%)
Mar 26, 2019 3.595 3.595 3.565 3.577 266,622 +0.01(+0.17%)
Mar 25, 2019 3.583 3.583 3.541 3.571 374,173 -0.01(-0.34%)
Mar 22, 2019 3.601 3.613 3.577 3.583 489,877 -0.02(-0.50%)
Mar 21, 2019 3.559 3.613 3.559 3.601 379,458 +0.04(+1.02%)
Mar 20, 2019 3.559 3.565 3.529 3.565 268,038 +0.02(+0.51%)
Mar 19, 2019 3.535 3.553 3.533 3.547 388,285 +0.02(+0.51%)
Mar 18, 2019 3.523 3.535 3.517 3.529 287,695 +0.00(+0.00%)
Mar 15, 2019 3.517 3.529 3.499 3.529 378,682 +0.02(+0.51%)
Mar 14, 2019 3.505 3.511 3.469 3.511 194,457 +0.02(+0.51%)
Mar 13, 2019 3.487 3.504 3.481 3.493 153,601 +0.01(+0.17%)
Mar 12, 2019 3.475 3.490 3.475 3.487 270,942 +0.02(+0.52%)
Mar 11, 2019 3.433 3.475 3.427 3.469 300,184 +0.04(+1.22%)
Mar 08, 2019 3.433 3.439 3.421 3.427 343,907 -0.01(-0.35%)
Mar 07, 2019 3.445 3.445 3.427 3.439 422,549 -0.01(-0.17%)
Mar 06, 2019 3.469 3.469 3.427 3.445 362,535 -0.01(-0.35%)
Mar 05, 2019 3.433 3.457 3.427 3.457 414,877 +0.03(+0.87%)
Mar 04, 2019 3.409 3.427 3.391 3.427 558,453 +0.03(+0.88%)
Mar 01, 2019 3.409 3.409 3.379 3.397 399,246 +0.02(+0.53%)
Feb 28, 2019 3.385 3.403 3.379 3.379 391,183 +0.00(+0.00%)
Feb 27, 2019 3.403 3.409 3.373 3.379 431,116 -0.04(-1.05%)
Feb 26, 2019 3.421 3.424 3.397 3.415 487,564 -0.01(-0.17%)
Feb 25, 2019 3.439 3.439 3.421 3.421 519,656 -0.02(-0.52%)
Feb 22, 2019 3.409 3.445 3.409 3.439 308,797 +0.04(+1.23%)
Feb 21, 2019 3.409 3.433 3.391 3.397 351,873 -0.02(-0.53%)
Feb 20, 2019 3.475 3.475 3.409 3.415 635,017 -0.02(-0.70%)
Feb 19, 2019 3.398 3.457 3.398 3.439 838,281 +0.04(+1.05%)
Feb 15, 2019 3.398 3.410 3.392 3.404 358,196 +0.00(+0.00%)
Feb 14, 2019 3.392 3.404 3.374 3.404 259,171 +0.01(+0.35%)
Feb 13, 2019 3.416 3.416 3.386 3.392 332,949 -0.01(-0.17%)
Feb 12, 2019 3.416 3.416 3.392 3.398 332,841 -0.01(-0.35%)
Feb 11, 2019 3.374 3.410 3.374 3.410 310,863 +0.05(+1.59%)
Feb 08, 2019 3.386 3.386 3.350 3.356 477,933 -0.02(-0.70%)
Feb 07, 2019 3.404 3.410 3.368 3.380 435,772 -0.03(-0.87%)
Feb 06, 2019 3.386 3.416 3.380 3.410 328,229 +0.02(+0.70%)
Feb 05, 2019 3.398 3.404 3.374 3.386 289,883 -0.01(-0.17%)
Feb 04, 2019 3.410 3.427 3.368 3.392 551,122 -0.03(-0.87%)
Feb 01, 2019 3.421 3.433 3.398 3.421 430,713 +0.01(+0.17%)
Jan 31, 2019 3.404 3.427 3.386 3.416 546,379 +0.03(+0.88%)
Jan 30, 2019 3.356 3.392 3.350 3.386 469,376 +0.04(+1.06%)
Jan 29, 2019 3.303 3.350 3.297 3.350 489,798 +0.05(+1.62%)
Jan 28, 2019 3.238 3.297 3.232 3.297 628,014 +0.06(+1.83%)
Jan 25, 2019 3.244 3.249 3.226 3.238 488,726 +0.00(+0.00%)
Jan 24, 2019 3.244 3.255 3.232 3.238 395,923 +0.01(+0.37%)
Jan 23, 2019 3.214 3.249 3.214 3.226 535,887 +0.01(+0.37%)
Jan 22, 2019 3.232 3.238 3.202 3.214 423,756 -0.02(-0.55%)
Jan 18, 2019 3.232 3.243 3.226 3.232 608,938 +0.01(+0.18%)
Jan 17, 2019 3.232 3.238 3.220 3.226 333,110 -0.01(-0.36%)
Jan 16, 2019 3.220 3.238 3.214 3.238 355,802 +0.02(+0.55%)
Jan 15, 2019 3.208 3.232 3.196 3.220 633,100 +0.01(+0.37%)
Jan 14, 2019 3.202 3.220 3.196 3.208 345,937 +0.00(+0.00%)
Jan 11, 2019 3.202 3.220 3.196 3.208 655,400 +0.01(+0.37%)
Jan 10, 2019 3.161 3.202 3.155 3.196 490,898 +0.04(+1.12%)
Jan 09, 2019 3.144 3.167 3.132 3.161 629,451 +0.05(+1.70%)
Jan 08, 2019 3.085 3.114 3.085 3.108 536,647 +0.05(+1.54%)
Jan 07, 2019 2.991 3.076 2.991 3.061 548,736 +0.09(+2.96%)
Jan 04, 2019 2.973 2.991 2.956 2.973 741,006 +0.04(+1.40%)
Jan 03, 2019 2.920 2.950 2.914 2.932 578,190 -0.01(-0.20%)
Jan 02, 2019 2.909 2.938 2.885 2.938 481,174 +0.01(+0.40%)
Dec 31, 2018 2.926 2.944 2.897 2.926 1,140,611 +0.00(+0.00%)
Dec 28, 2018 2.897 2.932 2.891 2.926 1,271,147 +0.04(+1.22%)
Dec 27, 2018 2.903 2.908 2.856 2.891 1,772,632 -0.03(-1.19%)
Dec 26, 2018 2.885 2.932 2.879 2.926 679,753 +0.04(+1.41%)
Dec 24, 2018 2.850 2.891 2.839 2.885 496,846 +0.03(+1.02%)
Dec 21, 2018 2.932 2.949 2.856 2.856 874,209 -0.08(-2.58%)
Dec 20, 2018 3.025 3.025 2.873 2.932 1,083,810 -0.09(-2.89%)
Dec 19, 2018 3.060 3.060 2.996 3.019 655,248 -0.02(-0.76%)
Dec 18, 2018 3.030 3.065 3.001 3.042 1,454,375 +0.02(+0.58%)
Dec 17, 2018 3.124 3.135 3.025 3.025 1,347,080 -0.12(-3.70%)
Dec 14, 2018 3.135 3.147 3.118 3.141 567,161 +0.00(+0.00%)
Dec 13, 2018 3.129 3.158 3.124 3.141 456,509 -0.01(-0.18%)
Dec 12, 2018 3.170 3.182 3.147 3.147 603,079 +0.00(+0.00%)
Dec 11, 2018 3.193 3.193 3.138 3.147 729,515 -0.01(-0.18%)
Dec 10, 2018 3.211 3.211 3.141 3.153 518,158 -0.08(-2.34%)
Dec 07, 2018 3.217 3.240 3.208 3.228 458,336 +0.00(+0.00%)
Dec 06, 2018 3.124 3.228 3.124 3.228 904,202 +0.05(+1.46%)
Dec 04, 2018 3.234 3.237 3.170 3.182 1,010,885 -0.05(-1.62%)
Dec 03, 2018 3.240 3.252 3.228 3.234 525,385 +0.02(+0.72%)
Nov 30, 2018 3.234 3.234 3.205 3.211 473,637 -0.02(-0.72%)
Nov 29, 2018 3.240 3.246 3.211 3.234 521,180 -0.01(-0.18%)
Nov 28, 2018 3.199 3.240 3.188 3.240 522,658 +0.06(+2.01%)
Nov 27, 2018 3.170 3.199 3.144 3.176 718,567 -0.01(-0.18%)
Nov 26, 2018 3.199 3.211 3.176 3.182 453,884 +0.00(+0.00%)
Nov 23, 2018 3.188 3.188 3.164 3.182 200,801 -0.01(-0.18%)
Nov 21, 2018 3.188 3.188 3.188 0 +0.03(+1.11%)
Nov 20, 2018 3.170 3.176 3.135 3.153 417,698 -0.03(-1.09%)
Nov 19, 2018 3.222 3.225 3.185 3.188 302,488 -0.03(-1.08%)
Nov 16, 2018 3.205 3.228 3.205 3.222 324,927 +0.02(+0.73%)
Nov 15, 2018 3.211 3.216 3.176 3.199 497,779 -0.03(-1.07%)
Nov 14, 2018 3.216 3.245 3.199 3.234 435,360 +0.02(+0.72%)
Nov 13, 2018 3.222 3.234 3.199 3.211 421,698 -0.01(-0.36%)
Nov 12, 2018 3.245 3.257 3.205 3.222 369,439 -0.02(-0.53%)
Nov 09, 2018 3.222 3.251 3.222 3.240 226,220 +0.00(+0.00%)
Nov 08, 2018 3.240 3.250 3.228 3.240 465,218 +0.00(+0.00%)
Nov 07, 2018 3.216 3.245 3.211 3.240 597,547 +0.05(+1.44%)
Nov 06, 2018 3.153 3.199 3.153 3.193 387,739 +0.03(+1.10%)
Nov 05, 2018 3.113 3.159 3.113 3.159 450,384 +0.05(+1.48%)
Nov 02, 2018 3.159 3.159 3.113 3.113 518,711 -0.03(-0.92%)
Nov 01, 2018 3.101 3.150 3.101 3.142 547,574 +0.04(+1.30%)
Oct 31, 2018 3.124 3.124 3.084 3.101 769,062 -0.01(-0.37%)
Oct 30, 2018 3.090 3.124 3.078 3.113 874,260 -0.01(-0.18%)
Oct 29, 2018 3.142 3.159 3.107 3.118 681,002 -0.02(-0.55%)
Oct 26, 2018 3.153 3.159 3.113 3.136 580,471 -0.03(-1.09%)
Oct 25, 2018 3.142 3.193 3.130 3.170 811,116 +0.06(+1.85%)
Oct 24, 2018 3.147 3.159 3.113 3.113 660,011 -0.02(-0.55%)
Oct 23, 2018 3.142 3.159 3.113 3.130 665,967 -0.03(-1.09%)
Oct 22, 2018 3.222 3.222 3.147 3.165 903,597 -0.05(-1.44%)
Oct 19, 2018 3.228 3.234 3.199 3.211 574,573 -0.01(-0.36%)
Oct 18, 2018 3.228 3.245 3.205 3.222 428,022 -0.01(-0.18%)
Oct 17, 2018 3.222 3.234 3.205 3.228 487,017 +0.01(+0.36%)
Oct 16, 2018 3.177 3.222 3.171 3.217 662,851 +0.06(+1.81%)
Oct 15, 2018 3.137 3.177 3.131 3.159 644,065 +0.02(+0.73%)
Oct 12, 2018 3.171 3.182 3.114 3.137 1,804,220 +0.00(+0.00%)
Oct 11, 2018 3.228 3.228 3.122 3.137 1,169,950 -0.07(-2.31%)
Oct 10, 2018 3.291 3.305 3.211 3.211 793,473 -0.09(-2.60%)
Oct 09, 2018 3.319 3.342 3.285 3.297 614,887 -0.03(-0.86%)
Oct 08, 2018 3.285 3.331 3.279 3.325 591,230 +0.03(+0.87%)
Oct 05, 2018 3.359 3.359 3.285 3.297 901,060 -0.06(-1.87%)
Oct 04, 2018 3.457 3.468 3.359 3.359 1,105,197 -0.10(-2.97%)
Oct 03, 2018 3.497 3.502 3.457 3.462 489,430 -0.03(-0.82%)
Oct 02, 2018 3.502 3.525 3.485 3.491 634,067 -0.03(-0.81%)
Oct 01, 2018 3.479 3.525 3.478 3.519 369,334 +0.06(+1.65%)
Sep 28, 2018 3.468 3.485 3.457 3.462 351,987 -0.01(-0.16%)
Sep 27, 2018 3.485 3.502 3.462 3.468 848,801 -0.02(-0.49%)
Sep 26, 2018 3.554 3.559 3.485 3.485 1,116,597 -0.07(-2.09%)
Sep 25, 2018 3.554 3.559 3.548 3.559 366,557 +0.00(+0.00%)
Sep 24, 2018 3.571 3.571 3.548 3.559 585,104 -0.01(-0.32%)
Sep 21, 2018 3.582 3.588 3.559 3.571 384,368 -0.01(-0.16%)
Sep 20, 2018 3.577 3.588 3.559 3.577 470,444 +0.01(+0.16%)
Sep 19, 2018 3.582 3.588 3.565 3.571 306,219 -0.02(-0.47%)
Sep 18, 2018 3.582 3.594 3.571 3.588 434,211 +0.01(+0.32%)
Sep 17, 2018 3.594 3.611 3.571 3.577 471,312 -0.02(-0.47%)
Sep 14, 2018 3.594 3.599 3.588 3.594 312,985 +0.00(+0.00%)
Sep 13, 2018 3.594 3.599 3.588 3.594 348,893 +0.03(+0.96%)
Sep 12, 2018 3.571 3.588 3.559 3.559 669,673 -0.02(-0.63%)
Sep 11, 2018 3.571 3.599 3.555 3.582 675,495 +0.01(+0.16%)
Sep 10, 2018 3.565 3.577 3.531 3.577 718,555 +0.06(+1.61%)
Sep 07, 2018 3.542 3.559 3.514 3.520 560,162 -0.02(-0.64%)
Sep 06, 2018 3.588 3.588 3.542 3.542 536,145 -0.04(-1.11%)
Sep 05, 2018 3.611 3.611 3.565 3.582 466,526 -0.02(-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.