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: 4:10 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 31, 2022 4.062 4.062 3.973 4.005 369,276 -0.01(-0.20%)
Aug 30, 2022 4.095 4.095 3.997 4.013 249,682 -0.05(-1.20%)
Aug 29, 2022 4.070 4.070 4.038 4.062 326,896 -0.01(-0.20%)
Aug 26, 2022 4.143 4.176 4.070 4.070 299,382 -0.08(-1.96%)
Aug 25, 2022 4.152 4.152 4.119 4.152 198,046 +0.03(+0.79%)
Aug 24, 2022 4.103 4.136 4.095 4.119 227,902 +0.02(+0.40%)
Aug 23, 2022 4.127 4.135 4.086 4.103 358,030 -0.03(-0.79%)
Aug 22, 2022 4.160 4.160 4.119 4.135 236,224 -0.06(-1.35%)
Aug 19, 2022 4.248 4.252 4.168 4.192 206,785 -0.08(-1.89%)
Aug 18, 2022 4.297 4.297 4.244 4.273 326,857 -0.02(-0.56%)
Aug 17, 2022 4.337 4.337 4.281 4.297 199,044 -0.06(-1.48%)
Aug 16, 2022 4.410 4.410 4.317 4.361 279,679 -0.05(-1.10%)
Aug 15, 2022 4.337 4.410 4.333 4.410 169,838 +0.07(+1.68%)
Aug 12, 2022 4.345 4.357 4.301 4.337 243,839 +0.02(+0.37%)
Aug 11, 2022 4.337 4.337 4.289 4.321 210,656 +0.04(+0.94%)
Aug 10, 2022 4.256 4.297 4.225 4.281 283,527 +0.10(+2.32%)
Aug 09, 2022 4.192 4.192 4.164 4.184 237,002 +0.01(+0.19%)
Aug 08, 2022 4.200 4.216 4.143 4.176 292,079 +0.00(+0.00%)
Aug 05, 2022 4.176 4.184 4.135 4.176 346,214 -0.01(-0.19%)
Aug 04, 2022 4.216 4.217 4.184 4.184 198,522 -0.04(-0.96%)
Aug 03, 2022 4.168 4.224 4.168 4.224 395,299 +0.08(+1.95%)
Aug 02, 2022 4.248 4.256 4.143 4.143 404,530 -0.13(-3.02%)
Aug 01, 2022 4.329 4.336 4.256 4.273 476,209 -0.06(-1.49%)
Jul 29, 2022 4.256 4.346 4.248 4.337 368,170 +0.13(+3.07%)
Jul 28, 2022 4.103 4.216 4.103 4.208 236,679 +0.11(+2.76%)
Jul 27, 2022 4.087 4.103 4.046 4.095 267,467 +0.05(+1.20%)
Jul 26, 2022 4.022 4.087 4.022 4.046 275,004 -0.01(-0.20%)
Jul 25, 2022 4.055 4.103 4.030 4.055 305,829 +0.01(+0.20%)
Jul 22, 2022 4.063 4.103 4.038 4.046 249,148 -0.01(-0.20%)
Jul 21, 2022 4.022 4.079 3.982 4.055 196,614 +0.04(+1.01%)
Jul 20, 2022 3.998 4.062 3.998 4.014 267,703 +0.00(+0.00%)
Jul 19, 2022 3.990 4.022 3.966 4.014 176,010 +0.06(+1.62%)
Jul 18, 2022 4.006 4.024 3.942 3.950 284,533 -0.02(-0.60%)
Jul 15, 2022 3.886 3.974 3.878 3.974 182,101 +0.12(+3.12%)
Jul 14, 2022 3.878 3.902 3.838 3.854 227,173 -0.06(-1.43%)
Jul 13, 2022 3.878 3.926 3.846 3.910 256,030 -0.02(-0.41%)
Jul 12, 2022 3.966 3.974 3.902 3.926 309,743 -0.03(-0.81%)
Jul 11, 2022 3.974 3.998 3.934 3.958 400,675 +0.00(+0.00%)
Jul 08, 2022 3.974 3.990 3.910 3.958 213,969 -0.02(-0.60%)
Jul 07, 2022 3.974 3.998 3.950 3.982 216,482 +0.05(+1.22%)
Jul 06, 2022 3.950 3.981 3.918 3.934 340,866 +0.00(+0.00%)
Jul 05, 2022 3.942 3.950 3.846 3.934 342,693 -0.04(-1.01%)
Jul 01, 2022 3.950 3.998 3.925 3.974 310,008 +0.04(+1.02%)
Jun 30, 2022 3.950 3.982 3.878 3.934 435,665 -0.02(-0.41%)
Jun 29, 2022 3.974 3.974 3.902 3.950 219,429 -0.03(-0.80%)
Jun 28, 2022 4.038 4.070 3.966 3.982 352,971 -0.01(-0.20%)
Jun 27, 2022 3.982 4.022 3.962 3.990 512,411 +0.05(+1.22%)
Jun 24, 2022 3.918 3.970 3.886 3.942 398,493 +0.07(+1.86%)
Jun 23, 2022 3.846 3.870 3.826 3.870 179,836 +0.06(+1.47%)
Jun 22, 2022 3.798 3.866 3.773 3.814 203,069 +0.00(+0.00%)
Jun 21, 2022 3.822 3.862 3.790 3.814 330,850 +0.06(+1.71%)
Jun 17, 2022 3.750 3.813 3.726 3.750 387,504 +0.02(+0.43%)
Jun 16, 2022 3.813 3.823 3.734 3.734 531,686 -0.16(-4.08%)
Jun 15, 2022 3.837 3.944 3.821 3.893 453,678 +0.10(+2.51%)
Jun 14, 2022 3.837 3.853 3.782 3.797 474,357 -0.06(-1.44%)
Jun 13, 2022 3.964 3.972 3.829 3.853 731,966 -0.17(-4.15%)
Jun 10, 2022 4.083 4.099 4.012 4.020 343,991 -0.13(-3.07%)
Jun 09, 2022 4.211 4.226 4.131 4.147 279,670 -0.06(-1.51%)
Jun 08, 2022 4.290 4.294 4.203 4.211 284,812 -0.10(-2.21%)
Jun 07, 2022 4.258 4.322 4.250 4.306 203,468 +0.03(+0.74%)
Jun 06, 2022 4.314 4.346 4.242 4.274 392,110 +0.00(+0.00%)
Jun 03, 2022 4.322 4.322 4.266 4.274 184,021 -0.07(-1.65%)
Jun 02, 2022 4.298 4.346 4.278 4.346 398,017 +0.03(+0.74%)
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.