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 )

3.759 -0.031 (-0.82%)
Streaming Delayed Price Updated: 10:19 AM EDT, Jun 14, 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 (%)
Nov 30, 2021 4.849 4.850 4.727 4.743 592,786 -0.11(-2.20%)
Nov 29, 2021 4.849 4.872 4.804 4.849 428,804 +0.02(+0.47%)
Nov 26, 2021 4.903 4.918 4.811 4.827 303,118 -0.14(-2.77%)
Nov 24, 2021 4.918 4.972 4.914 4.964 157,078 +0.03(+0.62%)
Nov 23, 2021 4.880 4.933 4.869 4.933 231,032 +0.05(+0.94%)
Nov 22, 2021 4.911 4.926 4.888 4.888 292,150 -0.02(-0.47%)
Nov 19, 2021 4.964 4.964 4.911 4.911 362,341 -0.05(-1.08%)
Nov 18, 2021 4.956 4.972 4.953 4.964 548,811 +0.00(+0.00%)
Nov 17, 2021 4.964 4.987 4.918 4.964 418,447 +0.00(+0.00%)
Nov 16, 2021 5.025 5.032 4.964 4.964 500,396 -0.06(-1.21%)
Nov 15, 2021 5.017 5.025 5.001 5.025 311,889 +0.02(+0.46%)
Nov 12, 2021 5.002 5.002 4.972 5.002 226,795 +0.02(+0.46%)
Nov 11, 2021 5.025 5.025 4.949 4.979 365,003 -0.02(-0.46%)
Nov 10, 2021 4.994 5.002 302,411 -0.01(-0.15%)
Nov 09, 2021 4.987 5.010 4.964 5.010 173,753 +0.04(+0.76%)
Nov 08, 2021 4.994 4.994 4.956 4.972 263,232 -0.02(-0.46%)
Nov 05, 2021 4.972 5.010 4.972 4.994 408,459 +0.05(+1.08%)
Nov 04, 2021 5.017 5.017 4.934 4.941 436,269 -0.05(-1.06%)
Nov 03, 2021 4.972 5.025 4.964 4.994 286,640 +0.00(+0.00%)
Nov 02, 2021 4.964 5.002 4.941 4.994 299,157 +0.03(+0.61%)
Nov 01, 2021 4.972 4.979 4.926 4.964 414,659 -0.02(-0.30%)
Oct 29, 2021 5.017 5.025 4.953 4.979 358,850 -0.04(-0.76%)
Oct 28, 2021 4.979 5.017 4.972 5.017 419,215 +0.06(+1.23%)
Oct 27, 2021 4.964 4.977 4.949 4.956 471,161 +0.01(+0.15%)
Oct 26, 2021 4.926 4.949 179,326 +0.04(+0.77%)
Oct 25, 2021 4.941 4.941 4.907 4.911 264,676 -0.04(-0.77%)
Oct 22, 2021 4.918 4.956 4.911 4.949 186,247 +0.05(+1.09%)
Oct 21, 2021 4.949 4.964 4.888 4.896 310,610 -0.05(-1.07%)
Oct 20, 2021 4.926 4.971 4.919 4.949 317,589 +0.05(+0.92%)
Oct 19, 2021 4.888 4.926 4.888 4.904 145,037 +0.02(+0.31%)
Oct 18, 2021 4.858 4.896 4.828 4.888 373,625 +0.03(+0.62%)
Oct 15, 2021 4.828 4.866 4.828 4.858 243,130 +0.06(+1.26%)
Oct 14, 2021 4.798 4.821 4.775 4.798 549,218 +0.03(+0.63%)
Oct 13, 2021 4.715 4.768 4.692 4.768 565,856 +0.08(+1.61%)
Oct 12, 2021 4.639 4.692 4.624 4.692 277,950 +0.06(+1.30%)
Oct 11, 2021 4.609 4.639 4.594 4.632 434,816 +0.02(+0.49%)
Oct 08, 2021 4.670 4.670 4.609 4.609 309,106 -0.02(-0.49%)
Oct 07, 2021 4.609 4.673 4.609 4.632 462,698 +0.05(+0.99%)
Oct 06, 2021 4.541 4.579 4.496 4.587 529,198 +0.00(+0.00%)
Oct 05, 2021 4.639 4.647 4.572 4.587 395,686 -0.03(-0.65%)
Oct 04, 2021 4.624 4.643 4.579 4.617 505,852 -0.01(-0.16%)
Oct 01, 2021 4.579 4.639 4.541 4.624 524,834 +0.05(+1.16%)
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%)
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.