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 )

3.800 -0.020 (-0.52%)
Streaming Delayed Price Updated: 9:32 AM EDT, Jun 7, 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 (%)
Feb 28, 2023 3.624 3.641 3.598 3.633 476,625 +0.03(+0.96%)
Feb 27, 2023 3.607 3.628 3.564 3.598 364,691 +0.01(+0.24%)
Feb 24, 2023 3.607 3.620 3.564 3.590 393,615 -0.03(-0.95%)
Feb 23, 2023 3.650 3.676 3.615 3.624 248,488 +0.01(+0.24%)
Feb 22, 2023 3.650 3.697 3.607 3.615 293,250 -0.04(-1.18%)
Feb 21, 2023 3.745 3.745 3.641 3.659 328,226 -0.11(-2.97%)
Feb 17, 2023 3.762 3.779 3.719 3.771 176,361 +0.00(+0.00%)
Feb 16, 2023 3.779 3.814 3.744 3.771 254,614 -0.03(-0.90%)
Feb 15, 2023 3.796 3.831 3.771 3.805 212,921 -0.01(-0.22%)
Feb 14, 2023 3.831 3.843 3.788 3.814 281,326 -0.02(-0.45%)
Feb 13, 2023 3.771 3.839 3.771 3.831 283,156 +0.07(+1.82%)
Feb 10, 2023 3.720 3.762 3.694 3.762 285,358 +0.04(+1.15%)
Feb 09, 2023 3.814 3.814 3.711 3.720 395,031 -0.05(-1.36%)
Feb 08, 2023 3.771 3.809 3.762 3.771 204,995 -0.03(-0.68%)
Feb 07, 2023 3.762 3.796 3.735 3.796 214,482 +0.03(+0.68%)
Feb 06, 2023 3.779 3.785 3.737 3.771 292,510 -0.05(-1.34%)
Feb 03, 2023 3.873 3.873 3.788 3.822 422,163 -0.09(-2.19%)
Feb 02, 2023 3.856 3.959 3.856 3.908 711,611 +0.08(+2.01%)
Feb 01, 2023 3.796 3.861 3.762 3.831 609,891 +0.02(+0.45%)
Jan 31, 2023 3.771 3.814 3.728 3.814 274,391 +0.06(+1.59%)
Jan 30, 2023 3.771 3.771 3.737 3.754 348,739 -0.03(-0.90%)
Jan 27, 2023 3.737 3.796 3.716 3.788 440,708 +0.04(+1.14%)
Jan 26, 2023 3.720 3.745 3.690 3.745 437,801 +0.04(+1.15%)
Jan 25, 2023 3.677 3.702 3.647 3.702 225,763 +0.01(+0.23%)
Jan 24, 2023 3.694 3.707 3.634 3.694 392,104 +0.02(+0.47%)
Jan 23, 2023 3.660 3.694 3.630 3.677 361,634 +0.02(+0.47%)
Jan 20, 2023 3.643 3.677 3.588 3.660 439,136 +0.04(+1.17%)
Jan 19, 2023 3.643 3.643 3.593 3.617 382,908 -0.03(-0.70%)
Jan 18, 2023 3.727 3.727 3.634 3.643 603,481 -0.03(-0.92%)
Jan 17, 2023 3.651 3.685 3.643 3.677 653,680 +0.05(+1.40%)
Jan 13, 2023 3.617 3.651 3.600 3.626 445,134 -0.03(-0.70%)
Jan 12, 2023 3.626 3.651 3.583 3.651 270,827 +0.07(+1.89%)
Jan 11, 2023 3.516 3.592 3.516 3.583 589,357 +0.10(+2.92%)
Jan 10, 2023 3.490 3.499 3.431 3.482 318,730 +0.00(+0.00%)
Jan 09, 2023 3.465 3.511 3.447 3.482 315,747 +0.04(+1.23%)
Jan 06, 2023 3.405 3.439 3.372 3.439 487,554 +0.08(+2.27%)
Jan 05, 2023 3.439 3.439 3.338 3.363 733,379 -0.08(-2.22%)
Jan 04, 2023 3.422 3.482 3.414 3.439 388,434 +0.03(+1.00%)
Jan 03, 2023 3.363 3.448 3.342 3.405 710,014 +0.10(+3.08%)
Dec 30, 2022 3.295 3.317 3.261 3.304 730,621 -0.02(-0.51%)
Dec 29, 2022 3.278 3.329 3.278 3.321 768,520 +0.06(+1.82%)
Dec 28, 2022 3.312 3.329 3.245 3.261 580,693 -0.05(-1.52%)
Dec 27, 2022 3.345 3.354 3.295 3.312 615,154 -0.03(-1.00%)
Dec 23, 2022 3.295 3.362 3.295 3.345 366,864 +0.05(+1.53%)
Dec 22, 2022 3.270 3.312 3.261 3.295 510,380 -0.03(-1.01%)
Dec 21, 2022 3.320 3.375 3.312 3.329 405,372 +0.05(+1.53%)
Dec 20, 2022 3.337 3.362 3.278 3.278 520,685 -0.09(-2.74%)
Dec 19, 2022 3.438 3.438 3.337 3.370 471,605 -0.06(-1.71%)
Dec 16, 2022 3.488 3.488 3.396 3.429 436,474 -0.10(-2.85%)
Dec 15, 2022 3.538 3.538 3.488 3.530 301,267 -0.03(-0.94%)
Dec 14, 2022 3.555 3.605 3.538 3.563 406,244 +0.01(+0.24%)
Dec 13, 2022 3.580 3.643 3.534 3.555 497,524 +0.06(+1.68%)
Dec 12, 2022 3.505 3.505 3.454 3.496 469,404 +0.01(+0.24%)
Dec 09, 2022 3.488 3.519 3.471 3.488 253,583 -0.00(-0.12%)
Dec 08, 2022 3.513 3.563 3.488 3.492 370,551 -0.01(-0.36%)
Dec 07, 2022 3.479 3.521 3.472 3.505 254,080 +0.02(+0.48%)
Dec 06, 2022 3.580 3.597 3.463 3.488 428,858 -0.09(-2.58%)
Dec 05, 2022 3.622 3.639 3.572 3.580 369,028 -0.07(-1.84%)
Dec 02, 2022 3.647 3.664 3.588 3.647 383,114 -0.02(-0.46%)
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.