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 (%)
Oct 31, 2018 3.124 3.124 3.084 3.101 769,062 -0.01(-0.37%)
Oct 30, 2018 3.090 3.124 3.078 3.113 874,260 -0.01(-0.18%)
Oct 29, 2018 3.142 3.159 3.107 3.118 681,002 -0.02(-0.55%)
Oct 26, 2018 3.153 3.159 3.113 3.136 580,471 -0.03(-1.09%)
Oct 25, 2018 3.142 3.193 3.130 3.170 811,116 +0.06(+1.85%)
Oct 24, 2018 3.147 3.159 3.113 3.113 660,011 -0.02(-0.55%)
Oct 23, 2018 3.142 3.159 3.113 3.130 665,967 -0.03(-1.09%)
Oct 22, 2018 3.222 3.222 3.147 3.165 903,597 -0.05(-1.44%)
Oct 19, 2018 3.228 3.234 3.199 3.211 574,573 -0.01(-0.36%)
Oct 18, 2018 3.228 3.245 3.205 3.222 428,022 -0.01(-0.18%)
Oct 17, 2018 3.222 3.234 3.205 3.228 487,017 +0.01(+0.36%)
Oct 16, 2018 3.177 3.222 3.171 3.217 662,851 +0.06(+1.81%)
Oct 15, 2018 3.137 3.177 3.131 3.159 644,065 +0.02(+0.73%)
Oct 12, 2018 3.171 3.182 3.114 3.137 1,804,220 +0.00(+0.00%)
Oct 11, 2018 3.228 3.228 3.122 3.137 1,169,950 -0.07(-2.31%)
Oct 10, 2018 3.291 3.305 3.211 3.211 793,473 -0.09(-2.60%)
Oct 09, 2018 3.319 3.342 3.285 3.297 614,887 -0.03(-0.86%)
Oct 08, 2018 3.285 3.331 3.279 3.325 591,230 +0.03(+0.87%)
Oct 05, 2018 3.359 3.359 3.285 3.297 901,060 -0.06(-1.87%)
Oct 04, 2018 3.457 3.468 3.359 3.359 1,105,197 -0.10(-2.97%)
Oct 03, 2018 3.497 3.502 3.457 3.462 489,430 -0.03(-0.82%)
Oct 02, 2018 3.502 3.525 3.485 3.491 634,067 -0.03(-0.81%)
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.