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 )

3.820 +0.050 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Apr 30, 2019 3.646 3.672 3.634 3.670 315,555 +0.02(+0.67%)
Apr 29, 2019 3.677 3.677 3.646 3.646 306,270 -0.02(-0.67%)
Apr 26, 2019 3.652 3.670 3.646 3.670 404,030 +0.02(+0.67%)
Apr 25, 2019 3.640 3.652 3.627 3.646 311,641 +0.01(+0.17%)
Apr 24, 2019 3.627 3.640 3.609 3.640 288,192 +0.02(+0.68%)
Apr 23, 2019 3.584 3.615 3.572 3.615 349,078 +0.04(+1.20%)
Apr 22, 2019 3.597 3.597 3.569 3.572 524,403 -0.04(-1.19%)
Apr 18, 2019 3.609 3.618 3.597 3.615 305,950 +0.01(+0.17%)
Apr 17, 2019 3.645 3.651 3.597 3.609 643,844 -0.03(-0.84%)
Apr 16, 2019 3.664 3.677 3.639 3.639 728,683 -0.03(-0.83%)
Apr 15, 2019 3.658 3.670 3.658 3.670 218,691 +0.01(+0.33%)
Apr 12, 2019 3.652 3.670 3.645 3.658 237,199 +0.01(+0.17%)
Apr 11, 2019 3.670 3.676 3.652 3.652 375,238 -0.02(-0.50%)
Apr 10, 2019 3.639 3.670 3.639 3.670 275,793 +0.02(+0.67%)
Apr 09, 2019 3.670 3.670 3.639 3.645 349,679 -0.03(-0.83%)
Apr 08, 2019 3.664 3.676 3.652 3.676 248,188 +0.02(+0.67%)
Apr 05, 2019 3.652 3.664 3.645 3.652 264,758 +0.00(+0.00%)
Apr 04, 2019 3.664 3.676 3.645 3.652 228,746 -0.02(-0.50%)
Apr 03, 2019 3.670 3.682 3.658 3.670 405,831 +0.01(+0.17%)
Apr 02, 2019 3.682 3.682 3.658 3.664 297,816 -0.01(-0.33%)
Apr 01, 2019 3.670 3.682 3.658 3.676 558,562 +0.01(+0.33%)
Mar 29, 2019 3.658 3.670 3.643 3.664 373,515 +0.03(+0.84%)
Mar 28, 2019 3.627 3.639 3.627 3.633 180,248 -0.01(-0.17%)
Mar 27, 2019 3.633 3.645 3.615 3.639 438,647 +0.02(+0.67%)
Mar 26, 2019 3.633 3.633 3.603 3.615 263,823 +0.01(+0.17%)
Mar 25, 2019 3.621 3.621 3.578 3.609 370,244 -0.01(-0.34%)
Mar 22, 2019 3.639 3.652 3.615 3.621 484,733 -0.02(-0.50%)
Mar 21, 2019 3.597 3.652 3.597 3.639 375,474 +0.04(+1.02%)
Mar 20, 2019 3.597 3.603 3.566 3.603 265,224 +0.02(+0.51%)
Mar 19, 2019 3.572 3.591 3.571 3.585 384,209 +0.02(+0.51%)
Mar 18, 2019 3.560 3.572 3.554 3.566 284,674 +0.00(+0.00%)
Mar 15, 2019 3.554 3.566 3.536 3.566 374,706 +0.02(+0.51%)
Mar 14, 2019 3.542 3.548 3.506 3.548 192,415 +0.02(+0.51%)
Mar 13, 2019 3.524 3.542 3.518 3.530 151,988 +0.01(+0.17%)
Mar 12, 2019 3.512 3.527 3.512 3.524 268,098 +0.02(+0.52%)
Mar 11, 2019 3.470 3.512 3.464 3.506 297,032 +0.04(+1.22%)
Mar 08, 2019 3.470 3.476 3.458 3.464 340,296 -0.01(-0.35%)
Mar 07, 2019 3.482 3.482 3.464 3.476 418,113 -0.01(-0.17%)
Mar 06, 2019 3.506 3.506 3.464 3.482 358,729 -0.01(-0.35%)
Mar 05, 2019 3.470 3.494 3.464 3.494 410,521 +0.03(+0.87%)
Mar 04, 2019 3.445 3.464 3.427 3.464 552,590 +0.03(+0.88%)
Mar 01, 2019 3.445 3.445 3.415 3.433 395,055 +0.02(+0.53%)
Feb 28, 2019 3.421 3.439 3.415 3.415 387,076 +0.00(+0.00%)
Feb 27, 2019 3.439 3.445 3.409 3.415 426,590 -0.04(-1.05%)
Feb 26, 2019 3.458 3.461 3.433 3.452 482,445 -0.01(-0.17%)
Feb 25, 2019 3.476 3.476 3.458 3.458 514,200 -0.02(-0.52%)
Feb 22, 2019 3.445 3.482 3.445 3.476 305,555 +0.04(+1.23%)
Feb 21, 2019 3.445 3.470 3.427 3.433 348,179 -0.02(-0.53%)
Feb 20, 2019 3.512 3.512 3.445 3.452 628,351 -0.02(-0.70%)
Feb 19, 2019 3.434 3.494 3.434 3.476 829,480 +0.04(+1.05%)
Feb 15, 2019 3.434 3.446 3.428 3.440 354,436 +0.00(+0.00%)
Feb 14, 2019 3.428 3.440 3.410 3.440 256,450 +0.01(+0.35%)
Feb 13, 2019 3.452 3.452 3.422 3.428 329,453 -0.01(-0.17%)
Feb 12, 2019 3.452 3.452 3.428 3.434 329,346 -0.01(-0.35%)
Feb 11, 2019 3.410 3.446 3.410 3.446 307,600 +0.05(+1.59%)
Feb 08, 2019 3.422 3.422 3.386 3.392 472,915 -0.02(-0.70%)
Feb 07, 2019 3.440 3.446 3.404 3.416 431,197 -0.03(-0.87%)
Feb 06, 2019 3.422 3.452 3.416 3.446 324,782 +0.02(+0.70%)
Feb 05, 2019 3.434 3.440 3.410 3.422 286,839 -0.01(-0.18%)
Feb 04, 2019 3.446 3.464 3.404 3.428 545,336 -0.03(-0.87%)
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.