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 (%)
Dec 31, 2020 3.743 3.743 3.743 452,766 +0.00(+0.00%)
Dec 30, 2020 3.700 3.743 3.693 3.743 452,766 +0.04(+1.15%)
Dec 29, 2020 3.686 3.714 3.679 3.700 774,880 +0.02(+0.58%)
Dec 28, 2020 3.686 3.700 3.665 3.679 663,920 +0.03(+0.77%)
Dec 24, 2020 3.637 3.665 3.622 3.651 345,408 +0.06(+1.57%)
Dec 23, 2020 3.637 3.686 3.587 3.594 837,945 -0.04(-1.16%)
Dec 22, 2020 3.651 3.672 3.615 3.637 458,915 -0.01(-0.19%)
Dec 21, 2020 3.637 3.644 3.573 3.644 754,869 -0.01(-0.19%)
Dec 18, 2020 3.721 3.757 3.651 3.651 499,772 -0.06(-1.71%)
Dec 17, 2020 3.735 3.757 3.693 3.714 667,520 +0.00(+0.00%)
Dec 16, 2020 3.658 3.721 3.658 3.714 896,643 +0.08(+2.14%)
Dec 15, 2020 3.651 3.672 3.629 3.637 536,712 +0.00(+0.00%)
Dec 14, 2020 3.629 3.658 3.622 3.637 577,656 +0.04(+1.18%)
Dec 11, 2020 3.573 3.629 3.573 3.594 468,616 +0.01(+0.20%)
Dec 10, 2020 3.622 3.637 3.580 3.587 714,792 -0.04(-1.17%)
Dec 09, 2020 3.658 3.679 3.608 3.629 690,209 -0.02(-0.58%)
Dec 08, 2020 3.693 3.693 3.629 3.651 1,117,770 -0.05(-1.34%)
Dec 07, 2020 3.721 3.728 3.672 3.700 551,669 -0.01(-0.38%)
Dec 04, 2020 3.693 3.742 3.693 3.714 701,437 +0.03(+0.77%)
Dec 03, 2020 3.714 3.742 3.679 3.686 949,728 -0.01(-0.38%)
Dec 02, 2020 3.707 3.714 3.665 3.700 933,579 +0.01(+0.38%)
Dec 01, 2020 3.686 3.728 3.651 3.686 867,352 +0.04(+0.97%)
Nov 30, 2020 3.672 3.693 3.615 3.651 872,956 +0.00(+0.00%)
Nov 27, 2020 3.665 3.686 3.644 3.651 305,188 -0.01(-0.19%)
Nov 25, 2020 3.658 3.672 3.644 3.658 650,880 +0.03(+0.78%)
Nov 24, 2020 3.629 3.686 3.601 3.629 1,561,500 +0.04(+0.98%)
Nov 23, 2020 3.552 3.622 3.545 3.594 609,171 +0.06(+1.80%)
Nov 20, 2020 3.594 3.598 3.531 3.531 384,495 -0.06(-1.57%)
Nov 19, 2020 3.545 3.587 3.538 3.587 439,751 +0.04(+1.20%)
Nov 18, 2020 3.573 3.608 3.545 3.545 417,901 -0.03(-0.78%)
Nov 17, 2020 3.538 3.573 3.513 3.573 420,256 +0.01(+0.39%)
Nov 16, 2020 3.566 3.580 3.517 3.559 632,285 +0.06(+1.60%)
Nov 13, 2020 3.475 3.503 3.475 3.503 331,744 +0.04(+1.01%)
Nov 12, 2020 3.531 3.531 3.461 3.468 417,332 -0.05(-1.39%)
Nov 11, 2020 3.489 3.534 3.477 3.517 427,166 +0.06(+1.62%)
Nov 10, 2020 3.391 3.475 3.384 3.461 617,664 +0.07(+2.07%)
Nov 09, 2020 3.433 3.531 3.380 3.391 1,258,897 +0.08(+2.54%)
Nov 06, 2020 3.300 3.328 3.281 3.307 641,506 +0.02(+0.64%)
Nov 05, 2020 3.244 3.293 3.244 3.286 443,642 +0.08(+2.40%)
Nov 04, 2020 3.194 3.251 3.185 3.208 424,804 +0.03(+0.88%)
Nov 03, 2020 3.138 3.201 3.138 3.180 279,274 +0.07(+2.25%)
Nov 02, 2020 3.082 3.124 3.075 3.110 567,708 +0.06(+1.83%)
Oct 30, 2020 3.089 3.109 3.047 3.054 564,850 -0.04(-1.13%)
Oct 29, 2020 3.047 3.096 3.019 3.089 778,616 +0.04(+1.15%)
Oct 28, 2020 3.110 3.110 3.040 3.054 1,104,239 -0.08(-2.68%)
Oct 27, 2020 3.208 3.215 3.131 3.138 539,072 -0.06(-1.97%)
Oct 26, 2020 3.222 3.222 3.166 3.201 453,389 -0.04(-1.30%)
Oct 23, 2020 3.272 3.286 3.229 3.244 696,606 -0.04(-1.07%)
Oct 22, 2020 3.258 3.293 3.236 3.279 432,522 +0.04(+1.08%)
Oct 21, 2020 3.293 3.293 3.236 3.244 412,687 -0.04(-1.07%)
Oct 20, 2020 3.229 3.290 3.226 3.279 400,233 +0.04(+1.30%)
Oct 19, 2020 3.328 3.335 3.222 3.236 657,233 -0.08(-2.53%)
Oct 16, 2020 3.335 3.356 3.310 3.321 369,429 -0.01(-0.42%)
Oct 15, 2020 3.307 3.362 3.300 3.335 465,859 -0.01(-0.21%)
Oct 14, 2020 3.328 3.348 3.300 3.342 654,318 +0.01(+0.21%)
Oct 13, 2020 3.383 3.411 3.314 3.335 590,102 -0.07(-2.04%)
Oct 12, 2020 3.439 3.453 3.404 3.404 818,050 -0.05(-1.41%)
Oct 09, 2020 3.453 3.467 3.411 3.453 845,543 +0.00(+0.00%)
Oct 08, 2020 3.397 3.453 3.362 3.453 858,450 +0.08(+2.47%)
Oct 07, 2020 3.383 3.383 3.348 3.369 507,002 +0.02(+0.62%)
Oct 06, 2020 3.342 3.383 3.321 3.348 838,574 +0.03(+0.84%)
Oct 05, 2020 3.300 3.328 3.286 3.321 818,275 +0.04(+1.27%)
Oct 02, 2020 3.223 3.300 3.214 3.279 456,455 +0.01(+0.21%)
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.