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 +0.020 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Dec 31, 2019 4.159 4.185 4.153 4.172 520,655 +0.01(+0.31%)
Dec 30, 2019 4.204 4.217 4.146 4.159 687,738 -0.01(-0.31%)
Dec 27, 2019 4.178 4.197 4.165 4.172 629,519 +0.00(+0.00%)
Dec 26, 2019 4.185 4.201 4.146 4.172 993,241 +0.00(+0.00%)
Dec 24, 2019 4.159 4.172 4.146 4.172 359,770 +0.01(+0.31%)
Dec 23, 2019 4.133 4.159 4.133 4.159 586,193 +0.03(+0.78%)
Dec 20, 2019 4.127 4.159 4.101 4.127 1,222,468 -0.01(-0.15%)
Dec 19, 2019 4.101 4.133 4.095 4.133 515,890 +0.05(+1.25%)
Dec 18, 2019 4.082 4.092 4.063 4.082 537,476 +0.01(+0.16%)
Dec 17, 2019 4.095 4.108 4.066 4.076 541,783 -0.01(-0.16%)
Dec 16, 2019 4.069 4.101 4.063 4.082 613,161 +0.02(+0.47%)
Dec 13, 2019 4.076 4.095 4.044 4.063 542,624 -0.02(-0.47%)
Dec 12, 2019 4.089 4.101 4.044 4.082 518,301 +0.00(+0.00%)
Dec 11, 2019 4.127 4.133 4.076 4.082 668,559 -0.04(-1.09%)
Dec 10, 2019 4.165 4.172 4.121 4.127 541,599 -0.04(-1.07%)
Dec 09, 2019 4.146 4.178 4.146 4.172 480,586 +0.01(+0.31%)
Dec 06, 2019 4.153 4.178 4.146 4.159 451,353 +0.01(+0.31%)
Dec 05, 2019 4.165 4.178 4.140 4.146 573,833 -0.02(-0.46%)
Dec 04, 2019 4.159 4.172 4.146 4.165 513,316 +0.02(+0.46%)
Dec 03, 2019 4.114 4.153 4.108 4.146 546,036 +0.01(+0.15%)
Dec 02, 2019 4.153 4.153 4.121 4.140 467,962 -0.02(-0.46%)
Nov 29, 2019 4.146 4.178 4.140 4.159 404,624 +0.01(+0.31%)
Nov 27, 2019 4.140 4.158 4.127 4.146 332,576 +0.02(+0.47%)
Nov 26, 2019 4.101 4.133 4.095 4.127 362,862 +0.03(+0.78%)
Nov 25, 2019 4.095 4.101 4.076 4.095 403,148 +0.01(+0.16%)
Nov 22, 2019 4.089 4.098 4.064 4.089 291,473 +0.00(+0.00%)
Nov 21, 2019 4.114 4.114 4.076 4.089 301,381 -0.02(-0.47%)
Nov 20, 2019 4.089 4.114 4.082 4.108 396,270 +0.02(+0.47%)
Nov 19, 2019 4.063 4.089 4.057 4.089 369,941 +0.04(+0.94%)
Nov 18, 2019 4.025 4.070 4.025 4.051 608,206 +0.01(+0.16%)
Nov 15, 2019 4.063 4.063 4.038 4.044 379,320 -0.01(-0.31%)
Nov 14, 2019 4.025 4.063 4.023 4.057 758,827 +0.03(+0.63%)
Nov 13, 2019 4.000 4.044 4.000 4.031 494,713 +0.02(+0.48%)
Nov 12, 2019 4.019 4.038 4.000 4.012 475,904 +0.00(+0.00%)
Nov 11, 2019 4.038 4.044 4.012 4.012 379,523 -0.04(-1.10%)
Nov 08, 2019 4.070 4.076 4.044 4.057 441,125 -0.03(-0.62%)
Nov 07, 2019 4.101 4.108 4.063 4.082 556,891 -0.01(-0.16%)
Nov 06, 2019 4.070 4.095 4.070 4.089 426,493 +0.02(+0.47%)
Nov 05, 2019 4.114 4.114 4.070 4.070 715,760 -0.04(-1.08%)
Nov 04, 2019 4.120 4.127 4.098 4.114 602,244 -0.01(-0.15%)
Nov 01, 2019 4.127 4.127 4.095 4.120 553,884 +0.01(+0.31%)
Oct 31, 2019 4.089 4.108 4.070 4.108 673,492 +0.04(+0.94%)
Oct 30, 2019 4.057 4.070 4.051 4.070 626,455 +0.01(+0.31%)
Oct 29, 2019 4.031 4.063 4.031 4.057 344,502 +0.03(+0.63%)
Oct 28, 2019 4.063 4.063 4.025 4.031 424,916 -0.03(-0.78%)
Oct 25, 2019 4.076 4.087 4.044 4.063 446,158 -0.03(-0.62%)
Oct 24, 2019 4.127 4.127 4.057 4.089 890,070 +0.02(+0.47%)
Oct 23, 2019 4.070 4.076 4.057 4.070 473,566 -0.01(-0.31%)
Oct 22, 2019 4.051 4.082 4.051 4.082 896,584 +0.03(+0.63%)
Oct 21, 2019 4.031 4.066 4.019 4.057 404,502 +0.03(+0.63%)
Oct 18, 2019 4.012 4.038 4.000 4.031 370,671 +0.01(+0.32%)
Oct 17, 2019 4.006 4.022 4.000 4.019 473,592 +0.03(+0.79%)
Oct 16, 2019 3.956 4.000 3.949 3.987 578,289 +0.03(+0.64%)
Oct 15, 2019 3.974 3.987 3.949 3.962 472,298 +0.01(+0.16%)
Oct 14, 2019 3.949 3.968 3.933 3.956 404,593 +0.00(+0.00%)
Oct 11, 2019 3.949 3.993 3.939 3.956 721,504 +0.02(+0.48%)
Oct 10, 2019 3.930 3.952 3.892 3.937 826,275 +0.01(+0.32%)
Oct 09, 2019 3.937 3.968 3.918 3.924 1,466,370 +0.01(+0.16%)
Oct 08, 2019 3.924 3.930 3.892 3.918 287,353 -0.01(-0.32%)
Oct 07, 2019 3.930 3.949 3.924 3.930 491,894 +0.00(+0.00%)
Oct 04, 2019 3.905 3.937 3.905 3.930 449,931 +0.03(+0.81%)
Oct 03, 2019 3.867 3.911 3.848 3.899 580,240 +0.02(+0.49%)
Oct 02, 2019 3.880 3.886 3.829 3.880 830,925 -0.01(-0.32%)
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.