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 )

3.825 +0.005 (+0.13%)
Streaming Delayed Price Updated: 12:35 PM EDT, May 10, 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, 2020 3.046 3.046 2.952 2.959 1,138,559 -0.06(-2.00%)
Apr 29, 2020 2.993 3.060 2.993 3.020 797,970 +0.05(+1.58%)
Apr 28, 2020 2.959 3.006 2.959 2.973 564,068 +0.06(+2.08%)
Apr 27, 2020 2.872 2.925 2.872 2.912 1,094,533 +0.06(+2.12%)
Apr 24, 2020 2.892 2.899 2.831 2.851 943,326 -0.01(-0.47%)
Apr 23, 2020 2.919 2.951 2.865 2.865 641,241 -0.03(-0.93%)
Apr 22, 2020 2.919 2.919 2.878 2.892 477,057 +0.02(+0.70%)
Apr 21, 2020 2.851 2.878 2.811 2.872 697,128 -0.05(-1.61%)
Apr 20, 2020 2.966 3.006 2.912 2.919 771,896 -0.09(-3.12%)
Apr 17, 2020 2.999 3.033 2.979 3.013 793,440 +0.08(+2.75%)
Apr 16, 2020 3.019 3.025 2.925 2.932 588,411 -0.07(-2.44%)
Apr 15, 2020 3.045 3.065 2.965 3.005 809,038 -0.11(-3.43%)
Apr 14, 2020 3.145 3.192 3.065 3.112 1,308,162 +0.03(+1.08%)
Apr 13, 2020 3.165 3.185 3.012 3.079 1,422,866 -0.03(-0.86%)
Apr 09, 2020 3.079 3.185 3.052 3.105 880,851 +0.11(+3.56%)
Apr 08, 2020 2.866 3.012 2.866 2.999 880,455 +0.15(+5.14%)
Apr 07, 2020 2.866 2.972 2.826 2.852 823,306 +0.11(+4.14%)
Apr 06, 2020 2.626 2.739 2.619 2.739 963,216 +0.19(+7.59%)
Apr 03, 2020 2.599 2.619 2.499 2.546 1,002,250 -0.07(-2.55%)
Apr 02, 2020 2.639 2.706 2.572 2.612 1,151,394 -0.04(-1.51%)
Apr 01, 2020 2.759 2.759 2.609 2.652 1,067,218 -0.17(-6.13%)
Mar 31, 2020 2.886 2.912 2.779 2.826 871,021 -0.01(-0.47%)
Mar 30, 2020 2.892 2.902 2.772 2.839 1,475,127 -0.08(-2.74%)
Mar 27, 2020 2.899 2.979 2.739 2.919 818,276 -0.06(-2.01%)
Mar 26, 2020 2.799 2.999 2.733 2.979 1,031,838 +0.23(+8.23%)
Mar 25, 2020 2.532 2.963 2.506 2.752 1,257,890 +0.21(+8.12%)
Mar 24, 2020 2.439 2.619 2.439 2.546 1,549,252 +0.26(+11.37%)
Mar 23, 2020 2.406 2.419 2.079 2.286 1,146,645 -0.16(-6.54%)
Mar 20, 2020 2.379 2.626 2.379 2.446 1,959,332 +0.07(+3.09%)
Mar 19, 2020 2.139 2.532 1.979 2.372 1,591,382 +0.27(+12.66%)
Mar 18, 2020 2.593 2.599 2.079 2.106 2,684,091 -0.63(-23.08%)
Mar 17, 2020 2.830 2.899 2.659 2.738 2,366,515 -0.06(-2.12%)
Mar 16, 2020 2.882 3.086 2.724 2.797 2,222,402 -0.38(-12.01%)
Mar 13, 2020 3.139 3.198 2.915 3.178 1,270,532 +0.18(+5.92%)
Mar 12, 2020 3.192 3.192 2.843 3.001 1,552,148 -0.45(-12.98%)
Mar 11, 2020 3.698 3.731 3.429 3.448 1,282,797 -0.32(-8.55%)
Mar 10, 2020 3.889 3.922 3.665 3.771 1,002,588 +0.02(+0.53%)
Mar 09, 2020 3.850 3.850 3.744 3.751 1,022,127 -0.33(-8.06%)
Mar 06, 2020 4.027 4.087 3.968 4.080 663,758 -0.05(-1.27%)
Mar 05, 2020 4.120 4.162 4.093 4.133 688,558 -0.03(-0.79%)
Mar 04, 2020 4.093 4.179 4.093 4.166 797,548 +0.13(+3.09%)
Mar 03, 2020 4.080 4.159 4.001 4.041 1,348,434 -0.03(-0.65%)
Mar 02, 2020 3.869 4.073 3.863 4.067 1,138,372 +0.21(+5.46%)
Feb 28, 2020 3.916 3.948 3.685 3.856 2,259,788 -0.15(-3.78%)
Feb 27, 2020 4.212 4.225 3.981 4.008 1,957,480 -0.26(-6.02%)
Feb 26, 2020 4.271 4.343 4.254 4.264 691,234 +0.00(+0.00%)
Feb 25, 2020 4.422 4.422 4.198 4.264 1,489,942 -0.14(-3.28%)
Feb 24, 2020 4.416 4.442 4.383 4.409 912,045 -0.08(-1.76%)
Feb 21, 2020 4.521 4.529 4.481 4.488 521,980 -0.03(-0.58%)
Feb 20, 2020 4.541 4.554 4.514 4.514 423,612 -0.01(-0.29%)
Feb 19, 2020 4.580 4.586 4.528 4.528 544,568 -0.05(-1.00%)
Feb 18, 2020 4.567 4.580 4.554 4.573 395,672 +0.01(+0.14%)
Feb 14, 2020 4.528 4.567 4.514 4.567 323,721 +0.05(+1.16%)
Feb 13, 2020 4.475 4.534 4.475 4.514 800,530 +0.04(+0.88%)
Feb 12, 2020 4.462 4.495 4.462 4.475 594,890 +0.03(+0.59%)
Feb 11, 2020 4.482 4.488 4.449 4.449 544,203 -0.01(-0.29%)
Feb 10, 2020 4.397 4.462 4.397 4.462 539,275 +0.07(+1.49%)
Feb 07, 2020 4.384 4.410 4.384 4.397 519,207 +0.01(+0.15%)
Feb 06, 2020 4.390 4.410 4.377 4.390 304,482 -0.02(-0.45%)
Feb 05, 2020 4.410 4.416 4.384 4.410 520,252 +0.01(+0.30%)
Feb 04, 2020 4.377 4.397 4.364 4.397 432,673 +0.05(+1.05%)
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.