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 -0.070 (-1.80%)
Official Closing 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 (%)
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%)
Sep 04, 2018 3.616 3.622 3.605 3.605 293,835 -0.01(-0.31%)
Aug 31, 2018 3.616 3.616 3.616 0 +0.01(+0.31%)
Aug 30, 2018 3.605 3.611 3.599 3.605 166,799 -0.01(-0.16%)
Aug 29, 2018 3.599 3.611 3.599 3.611 414,280 +0.01(+0.32%)
Aug 28, 2018 3.611 3.616 3.594 3.599 367,734 +0.00(+0.00%)
Aug 27, 2018 3.616 3.616 3.577 3.599 331,732 +0.01(+0.32%)
Aug 24, 2018 3.594 3.605 3.577 3.588 355,328 -0.01(-0.16%)
Aug 23, 2018 3.594 3.599 3.571 3.594 306,388 +0.00(+0.00%)
Aug 22, 2018 3.577 3.594 3.559 3.594 470,739 +0.01(+0.16%)
Aug 21, 2018 3.577 3.588 3.559 3.588 560,753 +0.01(+0.16%)
Aug 20, 2018 3.559 3.582 3.557 3.582 316,780 +0.03(+0.80%)
Aug 17, 2018 3.537 3.554 3.534 3.554 176,958 +0.03(+0.80%)
Aug 16, 2018 3.514 3.531 3.508 3.526 450,119 +0.04(+1.13%)
Aug 15, 2018 3.497 3.497 3.475 3.486 450,042 -0.03(-0.96%)
Aug 14, 2018 3.509 3.525 3.503 3.520 431,434 +0.02(+0.64%)
Aug 13, 2018 3.503 3.526 3.492 3.497 358,698 -0.01(-0.16%)
Aug 10, 2018 3.514 3.520 3.497 3.503 219,285 -0.02(-0.48%)
Aug 09, 2018 3.514 3.526 3.509 3.520 225,887 +0.01(+0.32%)
Aug 08, 2018 3.509 3.514 3.503 3.509 278,242 -0.01(-0.32%)
Aug 07, 2018 3.514 3.526 3.509 3.520 261,311 +0.02(+0.48%)
Aug 06, 2018 3.509 3.514 3.497 3.503 219,413 +0.00(+0.00%)
Aug 03, 2018 3.503 3.514 3.497 3.503 367,254 +0.01(+0.16%)
Aug 02, 2018 3.486 3.509 3.486 3.497 318,665 -0.01(-0.16%)
Aug 01, 2018 3.520 3.520 3.497 3.503 389,805 +0.00(+0.00%)
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%)
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.