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 (%)
Aug 31, 2018 3.618 3.618 3.618 0 +0.01(+0.31%)
Aug 30, 2018 3.606 3.612 3.601 3.606 166,736 -0.01(-0.16%)
Aug 29, 2018 3.601 3.612 3.601 3.612 414,124 +0.01(+0.31%)
Aug 28, 2018 3.612 3.618 3.595 3.601 367,596 +0.00(+0.00%)
Aug 27, 2018 3.618 3.618 3.578 3.601 331,607 +0.01(+0.32%)
Aug 24, 2018 3.595 3.606 3.578 3.589 355,194 -0.01(-0.16%)
Aug 23, 2018 3.595 3.601 3.572 3.595 306,273 +0.00(+0.00%)
Aug 22, 2018 3.578 3.595 3.561 3.595 470,562 +0.01(+0.16%)
Aug 21, 2018 3.578 3.589 3.561 3.589 560,542 +0.01(+0.16%)
Aug 20, 2018 3.561 3.584 3.559 3.584 316,661 +0.03(+0.80%)
Aug 17, 2018 3.538 3.555 3.535 3.555 176,891 +0.03(+0.80%)
Aug 16, 2018 3.516 3.532 3.510 3.527 449,950 +0.04(+1.13%)
Aug 15, 2018 3.499 3.499 3.476 3.487 449,873 -0.03(-0.96%)
Aug 14, 2018 3.510 3.526 3.504 3.521 431,272 +0.02(+0.64%)
Aug 13, 2018 3.504 3.527 3.493 3.499 358,563 -0.01(-0.16%)
Aug 10, 2018 3.516 3.521 3.499 3.504 219,203 -0.02(-0.48%)
Aug 09, 2018 3.516 3.527 3.510 3.521 225,802 +0.01(+0.32%)
Aug 08, 2018 3.510 3.516 3.504 3.510 278,137 -0.01(-0.32%)
Aug 07, 2018 3.516 3.527 3.510 3.521 261,212 +0.02(+0.48%)
Aug 06, 2018 3.510 3.516 3.499 3.504 219,331 +0.00(+0.00%)
Aug 03, 2018 3.504 3.516 3.499 3.504 367,116 +0.01(+0.16%)
Aug 02, 2018 3.487 3.510 3.487 3.499 318,545 -0.01(-0.16%)
Aug 01, 2018 3.521 3.521 3.499 3.504 389,659 +0.00(+0.00%)
Jul 31, 2018 3.493 3.516 3.487 3.504 316,285 +0.01(+0.32%)
Jul 30, 2018 3.521 3.521 3.476 3.493 418,093 -0.02(-0.48%)
Jul 27, 2018 3.510 3.521 3.493 3.510 428,806 +0.01(+0.32%)
Jul 26, 2018 3.527 3.532 3.487 3.499 714,764 -0.02(-0.64%)
Jul 25, 2018 3.527 3.532 3.504 3.521 485,388 -0.01(-0.32%)
Jul 24, 2018 3.527 3.538 3.521 3.532 354,341 +0.03(+0.96%)
Jul 23, 2018 3.516 3.527 3.487 3.499 667,788 -0.02(-0.48%)
Jul 20, 2018 3.521 3.532 3.509 3.516 404,000 -0.01(-0.16%)
Jul 19, 2018 3.493 3.521 3.493 3.521 410,946 +0.03(+0.96%)
Jul 18, 2018 3.516 3.532 3.488 3.488 853,526 -0.04(-1.11%)
Jul 17, 2018 3.510 3.538 3.504 3.527 753,455 +0.02(+0.48%)
Jul 16, 2018 3.549 3.556 3.499 3.510 737,272 -0.04(-1.10%)
Jul 13, 2018 3.527 3.555 3.527 3.549 385,471 +0.02(+0.47%)
Jul 12, 2018 3.532 3.544 3.521 3.532 281,995 +0.01(+0.32%)
Jul 11, 2018 3.560 3.577 3.510 3.521 590,089 -0.06(-1.56%)
Jul 10, 2018 3.566 3.577 3.555 3.577 241,573 +0.01(+0.31%)
Jul 09, 2018 3.555 3.577 3.544 3.566 437,632 +0.02(+0.47%)
Jul 06, 2018 3.577 3.577 3.525 3.549 894,490 -0.02(-0.47%)
Jul 05, 2018 3.560 3.577 3.555 3.566 236,145 +0.01(+0.16%)
Jul 03, 2018 3.560 3.560 3.560 0 +0.00(+0.00%)
Jul 02, 2018 3.560 3.566 3.555 3.560 302,162 +0.00(+0.00%)
Jun 29, 2018 3.566 3.571 3.555 3.560 463,747 +0.02(+0.47%)
Jun 28, 2018 3.544 3.571 3.510 3.544 736,704 -0.01(-0.31%)
Jun 27, 2018 3.549 3.555 3.544 3.555 410,956 +0.02(+0.47%)
Jun 26, 2018 3.504 3.538 3.504 3.538 298,200 +0.04(+1.12%)
Jun 25, 2018 3.544 3.544 3.482 3.499 427,749 -0.04(-1.26%)
Jun 22, 2018 3.544 3.577 3.541 3.544 434,597 +0.01(+0.32%)
Jun 21, 2018 3.532 3.543 3.516 3.532 471,189 +0.01(+0.32%)
Jun 20, 2018 3.538 3.544 3.510 3.521 536,512 -0.01(-0.16%)
Jun 19, 2018 3.538 3.549 3.516 3.527 601,854 -0.02(-0.62%)
Jun 18, 2018 3.549 3.560 3.543 3.549 363,832 -0.03(-0.77%)
Jun 15, 2018 3.577 3.554 3.577 435,286 +0.02(+0.62%)
Jun 14, 2018 3.543 3.554 3.538 3.554 474,411 +0.02(+0.47%)
Jun 13, 2018 3.593 3.593 3.532 3.538 648,556 -0.04(-1.24%)
Jun 12, 2018 3.599 3.610 3.578 3.582 506,623 -0.01(-0.15%)
Jun 11, 2018 3.593 3.599 3.582 3.588 962,735 +0.03(+0.78%)
Jun 08, 2018 3.577 3.593 3.554 3.560 1,130,639 +0.03(+0.78%)
Jun 07, 2018 3.532 3.532 3.527 3.532 224,152 +0.01(+0.31%)
Jun 06, 2018 3.532 3.521 295,943 +0.01(+0.32%)
Jun 05, 2018 3.505 3.510 3.482 3.510 447,985 +0.02(+0.48%)
Jun 04, 2018 3.505 3.505 3.494 3.494 443,882 +0.01(+0.16%)
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.