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 )

3.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 3.823 3.848 3.816 3.829 438,818 -0.01(-0.17%)
Aug 29, 2019 3.842 3.855 3.817 3.836 531,530 +0.00(+0.00%)
Aug 28, 2019 3.810 3.855 3.801 3.836 971,194 +0.03(+0.67%)
Aug 27, 2019 3.836 3.848 3.804 3.810 465,069 -0.02(-0.50%)
Aug 26, 2019 3.804 3.829 3.791 3.829 356,985 +0.03(+0.83%)
Aug 23, 2019 3.823 3.836 3.791 3.798 573,366 -0.02(-0.50%)
Aug 22, 2019 3.804 3.836 3.785 3.817 654,866 +0.01(+0.33%)
Aug 21, 2019 3.848 3.852 3.791 3.804 919,882 -0.03(-0.83%)
Aug 20, 2019 3.817 3.842 3.798 3.836 542,244 +0.01(+0.33%)
Aug 19, 2019 3.798 3.829 3.778 3.823 718,159 +0.05(+1.34%)
Aug 16, 2019 3.721 3.778 3.721 3.772 951,457 +0.08(+2.06%)
Aug 15, 2019 3.702 3.715 3.677 3.696 809,579 +0.01(+0.34%)
Aug 14, 2019 3.683 3.714 3.665 3.683 1,067,225 -0.05(-1.35%)
Aug 13, 2019 3.696 3.753 3.690 3.734 1,565,395 +0.07(+1.89%)
Aug 12, 2019 3.709 3.715 3.602 3.665 3,431,158 -0.22(-5.67%)
Aug 09, 2019 3.904 3.916 3.853 3.885 376,079 -0.02(-0.48%)
Aug 08, 2019 3.866 3.912 3.863 3.904 443,197 +0.04(+0.98%)
Aug 07, 2019 3.828 3.879 3.797 3.866 547,392 +0.01(+0.33%)
Aug 06, 2019 3.803 3.860 3.784 3.853 669,208 +0.06(+1.49%)
Aug 05, 2019 3.828 3.828 3.759 3.797 1,085,314 -0.07(-1.79%)
Aug 02, 2019 3.885 3.899 3.841 3.866 903,829 -0.03(-0.81%)
Aug 01, 2019 3.935 3.935 3.885 3.898 625,789 -0.04(-0.96%)
Jul 31, 2019 3.948 3.967 3.920 3.935 547,492 +0.00(+0.00%)
Jul 30, 2019 3.954 3.979 3.923 3.935 841,452 -0.01(-0.32%)
Jul 29, 2019 3.948 3.967 3.935 3.948 484,924 -0.01(-0.16%)
Jul 26, 2019 3.954 3.965 3.942 3.954 321,446 +0.01(+0.32%)
Jul 25, 2019 3.961 3.967 3.929 3.942 410,839 -0.02(-0.48%)
Jul 24, 2019 3.967 3.973 3.948 3.961 558,425 +0.01(+0.32%)
Jul 23, 2019 3.916 3.964 3.910 3.948 823,691 +0.04(+0.97%)
Jul 22, 2019 3.942 3.954 3.901 3.910 524,152 -0.03(-0.80%)
Jul 19, 2019 3.935 3.967 3.935 3.942 512,344 +0.01(+0.16%)
Jul 18, 2019 3.929 3.948 3.923 3.935 626,582 +0.01(+0.16%)
Jul 17, 2019 3.948 3.948 3.923 3.929 500,037 -0.02(-0.47%)
Jul 16, 2019 3.973 3.985 3.923 3.948 602,034 -0.02(-0.63%)
Jul 15, 2019 3.985 3.998 3.973 3.973 309,440 -0.01(-0.16%)
Jul 12, 2019 3.967 3.998 3.960 3.979 453,848 +0.00(+0.00%)
Jul 11, 2019 3.967 3.982 3.955 3.979 233,313 +0.01(+0.32%)
Jul 10, 2019 3.967 3.979 3.948 3.967 566,092 +0.01(+0.16%)
Jul 09, 2019 3.960 3.967 3.917 3.960 502,485 -0.01(-0.16%)
Jul 08, 2019 3.960 3.967 3.917 3.967 478,180 +0.01(+0.16%)
Jul 05, 2019 3.942 3.973 3.920 3.960 456,890 +0.02(+0.48%)
Jul 03, 2019 3.948 3.948 3.917 3.942 344,669 +0.01(+0.32%)
Jul 02, 2019 3.923 3.929 3.904 3.929 550,301 +0.00(+0.00%)
Jul 01, 2019 3.942 3.960 3.904 3.929 633,829 +0.02(+0.48%)
Jun 28, 2019 3.879 3.917 3.860 3.910 554,384 +0.05(+1.29%)
Jun 27, 2019 3.848 3.904 3.842 3.860 649,532 +0.02(+0.49%)
Jun 26, 2019 3.860 3.885 3.810 3.842 702,028 +0.00(+0.00%)
Jun 25, 2019 3.892 3.898 3.829 3.842 661,618 -0.06(-1.44%)
Jun 24, 2019 3.892 3.910 3.879 3.898 652,673 +0.01(+0.16%)
Jun 21, 2019 3.929 3.945 3.879 3.892 611,375 -0.04(-1.11%)
Jun 20, 2019 3.967 3.967 3.898 3.935 1,022,071 +0.00(+0.00%)
Jun 19, 2019 3.960 3.960 3.911 3.935 1,020,325 -0.01(-0.16%)
Jun 18, 2019 3.960 3.966 3.929 3.942 847,950 +0.01(+0.32%)
Jun 17, 2019 3.917 3.935 3.904 3.929 743,610 +0.02(+0.48%)
Jun 14, 2019 3.904 3.923 3.880 3.911 804,371 +0.01(+0.32%)
Jun 13, 2019 3.855 3.911 3.849 3.898 1,348,981 +0.06(+1.62%)
Jun 12, 2019 3.805 3.855 3.805 3.836 1,054,499 +0.04(+0.98%)
Jun 11, 2019 3.811 3.836 3.774 3.799 574,225 -0.01(-0.33%)
Jun 10, 2019 3.793 3.811 3.787 3.811 624,025 +0.03(+0.82%)
Jun 07, 2019 3.768 3.787 3.749 3.780 710,138 +0.02(+0.66%)
Jun 06, 2019 3.706 3.774 3.687 3.756 1,781,279 +0.07(+2.02%)
Jun 05, 2019 3.675 3.706 3.663 3.681 551,616 -0.01(-0.17%)
Jun 04, 2019 3.700 3.706 3.656 3.687 410,289 -0.01(-0.17%)
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.