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, 2023 3.002 3.096 2.983 3.086 497,848 +0.12(+4.11%)
Oct 30, 2023 2.983 2.993 2.936 2.964 456,123 +0.01(+0.32%)
Oct 27, 2023 2.993 2.993 2.941 2.955 389,613 -0.03(-0.94%)
Oct 26, 2023 2.927 3.011 2.873 2.983 435,990 +0.04(+1.27%)
Oct 25, 2023 3.030 3.040 2.936 2.946 455,800 -0.10(-3.38%)
Oct 24, 2023 3.077 3.114 3.049 3.049 422,398 -0.03(-0.91%)
Oct 23, 2023 3.096 3.119 3.058 3.077 314,010 -0.04(-1.20%)
Oct 20, 2023 3.124 3.149 3.115 3.115 183,341 -0.02(-0.59%)
Oct 19, 2023 3.189 3.212 3.124 3.133 434,248 -0.08(-2.59%)
Oct 18, 2023 3.328 3.374 3.217 3.217 317,849 -0.10(-3.07%)
Oct 17, 2023 3.291 3.365 3.281 3.319 425,478 +0.00(+0.00%)
Oct 16, 2023 3.309 3.327 3.254 3.319 713,110 +0.04(+1.13%)
Oct 13, 2023 3.337 3.356 3.272 3.281 290,999 -0.06(-1.67%)
Oct 12, 2023 3.393 3.402 3.337 3.337 215,030 -0.06(-1.64%)
Oct 11, 2023 3.393 3.420 3.374 3.393 252,795 +0.02(+0.55%)
Oct 10, 2023 3.356 3.383 3.332 3.374 155,848 +0.04(+1.11%)
Oct 09, 2023 3.263 3.356 3.263 3.337 272,584 +0.06(+1.69%)
Oct 06, 2023 3.244 3.309 3.217 3.281 249,600 +0.02(+0.57%)
Oct 05, 2023 3.254 3.272 3.235 3.263 238,353 -0.01(-0.28%)
Oct 04, 2023 3.235 3.272 3.207 3.272 204,036 +0.04(+1.15%)
Oct 03, 2023 3.319 3.328 3.226 3.235 269,558 -0.09(-2.79%)
Oct 02, 2023 3.383 3.383 3.319 3.328 433,778 -0.05(-1.37%)
Sep 29, 2023 3.402 3.420 3.365 3.374 308,880 +0.02(+0.55%)
Sep 28, 2023 3.346 3.372 3.328 3.356 241,057 +0.00(+0.00%)
Sep 27, 2023 3.430 3.504 3.328 3.356 471,870 -0.05(-1.36%)
Sep 26, 2023 3.448 3.476 3.402 3.402 515,152 -0.06(-1.87%)
Sep 25, 2023 3.448 3.490 3.467 3.467 826,953 -0.01(-0.27%)
Sep 22, 2023 3.458 3.495 3.434 3.476 394,159 +0.02(+0.54%)
Sep 21, 2023 3.495 3.522 3.458 3.458 226,884 -0.08(-2.36%)
Sep 20, 2023 3.578 3.596 3.541 3.541 273,826 +0.00(+0.00%)
Sep 19, 2023 3.569 3.569 3.523 3.541 203,542 -0.02(-0.52%)
Sep 18, 2023 3.550 3.578 3.527 3.559 301,765 +0.00(+0.00%)
Sep 15, 2023 3.504 3.559 3.495 3.559 364,576 +0.05(+1.31%)
Sep 14, 2023 3.458 3.532 3.449 3.513 215,010 +0.06(+1.86%)
Sep 13, 2023 3.422 3.454 3.413 3.449 442,535 +0.02(+0.53%)
Sep 12, 2023 3.431 3.458 3.413 3.431 609,289 -0.03(-0.80%)
Sep 11, 2023 3.486 3.491 3.431 3.458 265,082 +0.00(+0.00%)
Sep 08, 2023 3.523 3.549 3.440 3.458 533,941 -0.07(-2.08%)
Sep 07, 2023 3.504 3.551 3.504 3.532 221,816 +0.03(+0.79%)
Sep 06, 2023 3.532 3.541 3.495 3.504 204,586 -0.03(-0.78%)
Sep 05, 2023 3.578 3.578 3.532 3.532 283,937 -0.06(-1.79%)
Sep 01, 2023 3.669 3.697 3.559 3.596 632,353 -0.04(-1.01%)
Aug 31, 2023 3.724 3.724 3.633 3.633 566,316 -0.07(-1.98%)
Aug 30, 2023 3.688 3.715 3.679 3.706 248,327 +0.03(+0.75%)
Aug 29, 2023 3.642 3.697 3.633 3.679 193,455 +0.05(+1.26%)
Aug 28, 2023 3.614 3.660 3.614 3.633 150,107 +0.03(+0.76%)
Aug 25, 2023 3.624 3.642 3.605 3.605 133,736 -0.01(-0.25%)
Aug 24, 2023 3.633 3.688 3.596 3.614 275,623 +0.00(+0.00%)
Aug 23, 2023 3.559 3.669 3.559 3.614 236,292 +0.03(+0.77%)
Aug 22, 2023 3.605 3.614 3.569 3.587 233,783 -0.01(-0.25%)
Aug 21, 2023 3.551 3.605 3.496 3.596 425,086 +0.06(+1.80%)
Aug 18, 2023 3.514 3.541 3.478 3.532 202,813 +0.00(+0.00%)
Aug 17, 2023 3.560 3.573 3.532 3.532 191,842 -0.02(-0.51%)
Aug 16, 2023 3.569 3.596 3.551 3.551 211,970 -0.02(-0.51%)
Aug 15, 2023 3.605 3.623 3.569 3.569 272,067 -0.07(-2.00%)
Aug 14, 2023 3.632 3.650 3.614 3.641 246,749 -0.01(-0.25%)
Aug 11, 2023 3.623 3.659 3.619 3.650 290,618 +0.02(+0.50%)
Aug 10, 2023 3.660 3.678 3.623 3.632 247,579 -0.02(-0.50%)
Aug 09, 2023 3.614 3.650 3.605 3.650 462,244 +0.05(+1.26%)
Aug 08, 2023 3.641 3.641 3.578 3.605 272,838 -0.05(-1.49%)
Aug 07, 2023 3.596 3.669 3.591 3.660 268,831 +0.07(+2.03%)
Aug 04, 2023 3.578 3.632 3.569 3.587 355,378 +0.01(+0.25%)
Aug 03, 2023 3.578 3.587 3.541 3.578 230,144 -0.02(-0.51%)
Aug 02, 2023 3.650 3.659 3.596 3.596 392,773 -0.09(-2.46%)
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.