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 +0.120 (+3.31%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2021 4.609 4.624 4.557 4.572 418,503 -0.01(-0.16%)
Sep 29, 2021 4.609 4.647 4.572 4.579 578,013 -0.01(-0.16%)
Sep 28, 2021 4.692 4.692 4.564 4.587 1,156,989 -0.15(-3.18%)
Sep 27, 2021 4.790 4.813 4.722 4.738 434,568 -0.08(-1.57%)
Sep 24, 2021 4.851 4.873 4.783 4.813 456,481 -0.05(-0.93%)
Sep 23, 2021 4.866 4.934 4.843 4.858 429,618 +0.01(+0.16%)
Sep 22, 2021 4.866 4.904 4.836 4.851 579,431 +0.02(+0.31%)
Sep 21, 2021 4.813 4.896 4.813 4.836 521,224 +0.03(+0.63%)
Sep 20, 2021 4.881 4.919 4.753 4.805 1,076,759 -0.12(-2.45%)
Sep 17, 2021 5.069 5.069 4.926 4.926 603,890 -0.14(-2.83%)
Sep 16, 2021 5.062 5.077 5.013 5.069 417,405 +0.03(+0.60%)
Sep 15, 2021 4.980 5.054 4.957 5.040 502,301 +0.07(+1.36%)
Sep 14, 2021 4.987 5.010 4.950 4.972 358,670 -0.01(-0.15%)
Sep 13, 2021 4.980 4.995 4.961 4.980 246,317 +0.03(+0.61%)
Sep 10, 2021 5.032 5.047 4.950 4.950 257,980 -0.07(-1.35%)
Sep 09, 2021 5.047 5.066 5.012 5.017 280,031 -0.03(-0.59%)
Sep 08, 2021 5.062 5.062 5.024 5.047 226,845 -0.03(-0.59%)
Sep 07, 2021 5.122 5.129 5.054 5.077 356,347 -0.06(-1.17%)
Sep 03, 2021 5.129 5.137 5.107 5.137 238,314 +0.01(+0.29%)
Sep 02, 2021 5.114 5.129 5.107 5.122 173,057 +0.01(+0.15%)
Sep 01, 2021 5.092 5.114 5.073 5.114 505,792 +0.06(+1.19%)
Aug 31, 2021 5.047 5.069 5.024 5.054 383,140 +0.03(+0.60%)
Aug 30, 2021 4.972 5.024 4.964 5.024 301,849 +0.07(+1.36%)
Aug 27, 2021 4.912 4.965 4.912 4.957 334,085 +0.06(+1.23%)
Aug 26, 2021 4.882 4.912 4.845 4.897 433,040 +0.01(+0.15%)
Aug 25, 2021 4.935 4.935 4.882 4.890 311,685 -0.02(-0.46%)
Aug 24, 2021 4.905 4.920 4.884 4.912 258,290 +0.02(+0.46%)
Aug 23, 2021 4.882 4.912 4.875 4.890 323,144 +0.01(+0.15%)
Aug 20, 2021 4.875 4.897 4.867 4.882 270,174 +0.00(+0.00%)
Aug 19, 2021 4.935 4.950 4.860 4.882 421,580 -0.07(-1.36%)
Aug 18, 2021 4.957 5.005 4.927 4.950 430,329 -0.01(-0.15%)
Aug 17, 2021 4.972 4.979 4.920 4.957 321,731 -0.02(-0.45%)
Aug 16, 2021 4.979 5.005 4.950 4.979 398,177 -0.01(-0.15%)
Aug 13, 2021 4.950 4.994 4.942 4.987 226,860 +0.03(+0.60%)
Aug 12, 2021 4.957 4.961 4.897 4.957 423,123 +0.01(+0.30%)
Aug 11, 2021 4.920 4.950 4.912 4.942 261,894 +0.03(+0.61%)
Aug 10, 2021 4.942 4.964 4.882 4.912 355,818 -0.01(-0.30%)
Aug 09, 2021 4.964 4.972 4.905 4.927 370,441 -0.02(-0.45%)
Aug 06, 2021 4.994 5.017 4.935 4.950 288,487 -0.02(-0.45%)
Aug 05, 2021 4.950 5.014 4.935 4.972 331,084 +0.06(+1.21%)
Aug 04, 2021 4.964 4.994 4.897 4.912 501,593 -0.04(-0.90%)
Aug 03, 2021 4.994 5.009 4.950 4.957 256,048 -0.03(-0.60%)
Aug 02, 2021 5.032 5.054 4.979 4.987 636,998 -0.01(-0.30%)
Jul 30, 2021 4.979 5.024 4.927 5.002 347,589 +0.02(+0.45%)
Jul 29, 2021 4.987 4.994 4.957 4.979 219,204 +0.01(+0.30%)
Jul 28, 2021 4.964 4.979 4.923 4.964 313,422 +0.01(+0.15%)
Jul 27, 2021 4.942 4.957 4.897 4.957 222,460 +0.01(+0.15%)
Jul 26, 2021 4.987 5.009 4.912 4.950 422,686 -0.02(-0.45%)
Jul 23, 2021 5.024 5.046 4.950 4.972 423,850 -0.01(-0.15%)
Jul 22, 2021 5.009 5.009 4.942 4.979 192,667 -0.03(-0.60%)
Jul 21, 2021 4.891 5.017 4.876 5.009 972,383 +0.15(+3.05%)
Jul 20, 2021 4.728 4.883 4.728 4.861 614,201 +0.13(+2.66%)
Jul 19, 2021 4.816 4.816 4.691 4.735 646,162 -0.13(-2.59%)
Jul 16, 2021 4.928 4.935 4.854 4.861 350,661 -0.05(-1.06%)
Jul 15, 2021 4.913 4.942 4.898 4.913 390,819 +0.00(+0.00%)
Jul 14, 2021 4.868 4.942 4.868 4.913 400,597 +0.07(+1.53%)
Jul 13, 2021 4.920 4.928 4.824 4.839 400,107 -0.07(-1.36%)
Jul 12, 2021 4.883 4.950 4.883 4.905 466,592 +0.04(+0.76%)
Jul 09, 2021 4.831 4.883 4.820 4.868 442,259 +0.07(+1.39%)
Jul 08, 2021 4.787 4.816 4.742 4.802 432,572 -0.03(-0.61%)
Jul 07, 2021 4.772 4.835 4.742 4.831 589,338 +0.05(+1.09%)
Jul 06, 2021 4.750 4.779 4.720 4.779 362,657 +0.05(+1.10%)
Jul 02, 2021 4.742 4.779 4.624 4.728 542,008 +0.01(+0.31%)
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.