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 (%)
Mar 31, 2020 2.855 2.882 2.750 2.796 880,262 -0.01(-0.47%)
Mar 30, 2020 2.862 2.872 2.743 2.809 1,490,779 -0.08(-2.74%)
Mar 27, 2020 2.868 2.948 2.710 2.888 826,958 -0.06(-2.01%)
Mar 26, 2020 2.769 2.967 2.704 2.948 1,042,786 +0.22(+8.23%)
Mar 25, 2020 2.506 2.932 2.479 2.723 1,271,237 +0.20(+8.12%)
Mar 24, 2020 2.413 2.591 2.413 2.519 1,565,690 +0.26(+11.37%)
Mar 23, 2020 2.380 2.394 2.057 2.262 1,158,811 -0.16(-6.54%)
Mar 20, 2020 2.354 2.598 2.354 2.420 1,980,120 +0.07(+3.09%)
Mar 19, 2020 2.117 2.506 1.958 2.347 1,608,266 +0.26(+12.66%)
Mar 18, 2020 2.566 2.572 2.058 2.084 2,712,569 -0.63(-23.08%)
Mar 17, 2020 2.800 2.869 2.631 2.709 2,391,624 -0.06(-2.12%)
Mar 16, 2020 2.852 3.054 2.696 2.767 2,245,981 -0.38(-12.01%)
Mar 13, 2020 3.106 3.165 2.885 3.145 1,284,013 +0.18(+5.92%)
Mar 12, 2020 3.158 3.158 2.813 2.969 1,568,616 -0.44(-12.98%)
Mar 11, 2020 3.660 3.692 3.393 3.412 1,296,407 -0.32(-8.55%)
Mar 10, 2020 3.848 3.881 3.627 3.731 1,013,226 +0.02(+0.53%)
Mar 09, 2020 3.809 3.809 3.705 3.712 1,032,972 -0.33(-8.06%)
Mar 06, 2020 3.985 4.044 3.926 4.037 670,801 -0.05(-1.27%)
Mar 05, 2020 4.076 4.119 4.050 4.089 695,864 -0.03(-0.79%)
Mar 04, 2020 4.050 4.135 4.050 4.122 806,010 +0.12(+3.09%)
Mar 03, 2020 4.037 4.115 3.959 3.998 1,362,741 -0.03(-0.65%)
Mar 02, 2020 3.829 4.031 3.822 4.024 1,150,450 +0.21(+5.46%)
Feb 28, 2020 3.874 3.907 3.647 3.816 2,283,764 -0.15(-3.78%)
Feb 27, 2020 4.167 4.180 3.940 3.966 1,978,249 -0.25(-6.02%)
Feb 26, 2020 4.226 4.298 4.210 4.220 698,568 +0.00(+0.00%)
Feb 25, 2020 4.376 4.376 4.154 4.220 1,505,750 -0.14(-3.28%)
Feb 24, 2020 4.369 4.395 4.337 4.363 921,722 -0.08(-1.76%)
Feb 21, 2020 4.473 4.482 4.434 4.441 527,518 -0.03(-0.58%)
Feb 20, 2020 4.493 4.506 4.467 4.467 428,107 -0.01(-0.29%)
Feb 19, 2020 4.532 4.538 4.480 4.480 550,346 -0.05(-1.00%)
Feb 18, 2020 4.519 4.532 4.506 4.525 399,870 +0.01(+0.14%)
Feb 14, 2020 4.480 4.519 4.467 4.519 327,155 +0.05(+1.16%)
Feb 13, 2020 4.428 4.486 4.428 4.467 809,023 +0.04(+0.88%)
Feb 12, 2020 4.415 4.448 4.415 4.428 601,202 +0.03(+0.59%)
Feb 11, 2020 4.435 4.441 4.402 4.402 549,977 -0.01(-0.29%)
Feb 10, 2020 4.351 4.415 4.351 4.415 544,997 +0.06(+1.49%)
Feb 07, 2020 4.338 4.363 4.338 4.351 524,716 +0.01(+0.15%)
Feb 06, 2020 4.344 4.363 4.331 4.344 307,713 -0.02(-0.45%)
Feb 05, 2020 4.363 4.370 4.338 4.363 525,772 +0.01(+0.30%)
Feb 04, 2020 4.331 4.351 4.318 4.351 437,264 +0.05(+1.05%)
Feb 03, 2020 4.260 4.305 4.253 4.305 467,019 +0.05(+1.06%)
Jan 31, 2020 4.305 4.315 4.253 4.260 594,843 -0.06(-1.50%)
Jan 30, 2020 4.312 4.325 4.299 4.325 500,916 +0.01(+0.30%)
Jan 29, 2020 4.299 4.318 4.299 4.312 567,632 +0.02(+0.45%)
Jan 28, 2020 4.266 4.292 4.247 4.292 489,842 +0.05(+1.07%)
Jan 27, 2020 4.260 4.273 4.234 4.247 534,197 -0.05(-1.20%)
Jan 24, 2020 4.325 4.344 4.292 4.299 675,937 -0.01(-0.30%)
Jan 23, 2020 4.299 4.331 4.299 4.312 711,253 +0.01(+0.15%)
Jan 22, 2020 4.299 4.321 4.279 4.305 893,498 +0.03(+0.61%)
Jan 21, 2020 4.273 4.308 4.266 4.279 904,156 -0.01(-0.15%)
Jan 17, 2020 4.338 4.357 4.286 4.286 715,788 -0.06(-1.34%)
Jan 16, 2020 4.344 4.376 4.338 4.344 584,690 +0.00(+0.00%)
Jan 15, 2020 4.344 4.370 4.318 4.344 566,457 +0.00(+0.00%)
Jan 14, 2020 4.273 4.344 4.267 4.344 1,402,117 +0.06(+1.50%)
Jan 13, 2020 4.228 4.280 4.222 4.280 841,119 +0.06(+1.37%)
Jan 10, 2020 4.209 4.222 4.196 4.222 904,343 +0.03(+0.77%)
Jan 09, 2020 4.190 4.196 4.183 4.190 332,701 +0.01(+0.15%)
Jan 08, 2020 4.190 4.209 4.157 4.183 781,627 +0.00(+0.00%)
Jan 07, 2020 4.190 4.202 4.170 4.183 730,210 -0.01(-0.15%)
Jan 06, 2020 4.164 4.202 4.151 4.190 713,573 +0.02(+0.46%)
Jan 03, 2020 4.151 4.177 4.141 4.170 508,887 +0.00(+0.00%)
Jan 02, 2020 4.196 4.196 4.151 4.170 666,539 +0.00(+0.00%)
Dec 31, 2019 4.157 4.183 4.151 4.170 520,851 +0.01(+0.31%)
Dec 30, 2019 4.202 4.215 4.145 4.157 687,996 -0.01(-0.31%)
Dec 27, 2019 4.177 4.196 4.164 4.170 629,756 +0.00(+0.00%)
Dec 26, 2019 4.183 4.199 4.145 4.170 993,615 +0.00(+0.00%)
Dec 24, 2019 4.157 4.170 4.145 4.170 359,905 +0.01(+0.31%)
Dec 23, 2019 4.132 4.157 4.132 4.157 586,414 +0.03(+0.78%)
Dec 20, 2019 4.125 4.157 4.100 4.125 1,222,927 -0.01(-0.15%)
Dec 19, 2019 4.100 4.132 4.094 4.132 516,084 +0.05(+1.25%)
Dec 18, 2019 4.081 4.090 4.062 4.081 537,678 +0.01(+0.16%)
Dec 17, 2019 4.094 4.106 4.065 4.074 541,987 -0.01(-0.16%)
Dec 16, 2019 4.068 4.100 4.062 4.081 613,391 +0.02(+0.47%)
Dec 13, 2019 4.074 4.094 4.042 4.062 542,828 -0.02(-0.47%)
Dec 12, 2019 4.087 4.100 4.042 4.081 518,496 +0.00(+0.00%)
Dec 11, 2019 4.125 4.132 4.074 4.081 668,810 -0.04(-1.09%)
Dec 10, 2019 4.164 4.170 4.119 4.125 541,802 -0.04(-1.07%)
Dec 09, 2019 4.145 4.177 4.145 4.170 480,767 +0.01(+0.31%)
Dec 06, 2019 4.151 4.177 4.145 4.157 451,523 +0.01(+0.31%)
Dec 05, 2019 4.164 4.177 4.138 4.145 574,048 -0.02(-0.46%)
Dec 04, 2019 4.157 4.170 4.145 4.164 513,509 +0.02(+0.46%)
Dec 03, 2019 4.113 4.151 4.106 4.145 546,241 +0.01(+0.15%)
Dec 02, 2019 4.151 4.151 4.119 4.138 468,137 -0.02(-0.46%)
Nov 29, 2019 4.145 4.177 4.138 4.157 404,776 +0.01(+0.31%)
Nov 27, 2019 4.138 4.156 4.125 4.145 332,701 +0.02(+0.47%)
Nov 26, 2019 4.100 4.132 4.094 4.125 362,999 +0.03(+0.78%)
Nov 25, 2019 4.094 4.100 4.074 4.094 403,300 +0.01(+0.16%)
Nov 22, 2019 4.087 4.097 4.062 4.087 291,582 +0.00(+0.00%)
Nov 21, 2019 4.113 4.113 4.074 4.087 301,494 -0.02(-0.47%)
Nov 20, 2019 4.087 4.113 4.081 4.106 396,419 +0.02(+0.47%)
Nov 19, 2019 4.062 4.087 4.055 4.087 370,080 +0.04(+0.94%)
Nov 18, 2019 4.024 4.068 4.024 4.049 608,435 +0.01(+0.16%)
Nov 15, 2019 4.062 4.062 4.036 4.043 379,463 -0.01(-0.31%)
Nov 14, 2019 4.024 4.062 4.022 4.055 759,112 +0.03(+0.63%)
Nov 13, 2019 3.998 4.043 3.998 4.030 494,899 +0.02(+0.48%)
Nov 12, 2019 4.017 4.036 3.998 4.011 476,083 +0.00(+0.00%)
Nov 11, 2019 4.036 4.043 4.011 4.011 379,666 -0.04(-1.10%)
Nov 08, 2019 4.068 4.074 4.043 4.055 441,291 -0.03(-0.62%)
Nov 07, 2019 4.100 4.106 4.062 4.081 557,100 -0.01(-0.16%)
Nov 06, 2019 4.068 4.093 4.068 4.087 426,654 +0.02(+0.47%)
Nov 05, 2019 4.113 4.113 4.068 4.068 716,030 -0.04(-1.08%)
Nov 04, 2019 4.119 4.125 4.097 4.113 602,470 -0.01(-0.15%)
Nov 01, 2019 4.125 4.125 4.093 4.119 554,092 +0.01(+0.31%)
Oct 31, 2019 4.087 4.106 4.068 4.106 673,746 +0.04(+0.94%)
Oct 30, 2019 4.055 4.068 4.049 4.068 626,690 +0.01(+0.31%)
Oct 29, 2019 4.030 4.062 4.030 4.055 344,632 +0.03(+0.63%)
Oct 28, 2019 4.062 4.062 4.024 4.030 425,076 -0.03(-0.78%)
Oct 25, 2019 4.074 4.085 4.043 4.062 446,326 -0.03(-0.62%)
Oct 24, 2019 4.125 4.125 4.055 4.087 890,405 +0.02(+0.47%)
Oct 23, 2019 4.068 4.074 4.055 4.068 473,744 -0.01(-0.31%)
Oct 22, 2019 4.049 4.081 4.049 4.081 896,921 +0.03(+0.63%)
Oct 21, 2019 4.030 4.065 4.017 4.055 404,654 +0.03(+0.63%)
Oct 18, 2019 4.011 4.036 3.998 4.030 370,810 +0.01(+0.32%)
Oct 17, 2019 4.005 4.020 3.998 4.017 473,771 +0.03(+0.79%)
Oct 16, 2019 3.954 3.998 3.948 3.986 578,506 +0.03(+0.64%)
Oct 15, 2019 3.973 3.986 3.948 3.960 472,476 +0.01(+0.16%)
Oct 14, 2019 3.948 3.967 3.931 3.954 404,745 +0.00(+0.00%)
Oct 11, 2019 3.948 3.992 3.937 3.954 721,776 +0.02(+0.48%)
Oct 10, 2019 3.929 3.951 3.891 3.935 826,586 +0.01(+0.32%)
Oct 09, 2019 3.935 3.967 3.916 3.922 1,466,921 +0.01(+0.16%)
Oct 08, 2019 3.922 3.929 3.891 3.916 287,461 -0.01(-0.32%)
Oct 07, 2019 3.929 3.948 3.922 3.929 492,079 +0.00(+0.00%)
Oct 04, 2019 3.904 3.935 3.904 3.929 450,100 +0.03(+0.81%)
Oct 03, 2019 3.866 3.910 3.847 3.897 580,459 +0.02(+0.49%)
Oct 02, 2019 3.878 3.885 3.828 3.878 831,237 -0.01(-0.32%)
Oct 01, 2019 3.929 3.935 3.891 3.891 485,551 -0.04(-0.96%)
Sep 30, 2019 3.922 3.935 3.907 3.929 447,707 +0.01(+0.32%)
Sep 27, 2019 3.904 3.916 3.885 3.916 238,586 +0.03(+0.65%)
Sep 26, 2019 3.904 3.904 3.885 3.891 443,578 +0.01(+0.33%)
Sep 25, 2019 3.885 3.897 3.862 3.878 532,599 +0.00(+0.00%)
Sep 24, 2019 3.916 3.935 3.869 3.878 684,917 -0.03(-0.81%)
Sep 23, 2019 3.904 3.910 3.885 3.910 462,872 -0.01(-0.16%)
Sep 20, 2019 3.891 3.934 3.885 3.916 556,332 +0.03(+0.81%)
Sep 19, 2019 3.872 3.910 3.866 3.885 329,845 +0.01(+0.32%)
Sep 18, 2019 3.891 3.897 3.834 3.872 561,873 -0.02(-0.48%)
Sep 17, 2019 3.878 3.903 3.866 3.891 356,408 +0.02(+0.49%)
Sep 16, 2019 3.809 3.872 3.809 3.872 463,105 +0.04(+0.98%)
Sep 13, 2019 3.866 3.885 3.816 3.834 400,921 -0.03(-0.65%)
Sep 12, 2019 3.790 3.891 3.790 3.859 1,154,790 +0.07(+1.82%)
Sep 11, 2019 3.784 3.800 3.784 3.790 436,599 +0.00(+0.00%)
Sep 10, 2019 3.809 3.822 3.776 3.790 430,061 -0.02(-0.49%)
Sep 09, 2019 3.822 3.834 3.809 3.809 569,456 -0.04(-0.98%)
Sep 06, 2019 3.847 3.878 3.843 3.847 987,005 -0.01(-0.33%)
Sep 05, 2019 3.872 3.878 3.841 3.859 551,881 +0.00(+0.00%)
Sep 04, 2019 3.809 3.869 3.809 3.859 531,225 +0.05(+1.32%)
Sep 03, 2019 3.765 3.822 3.765 3.809 589,288 +0.02(+0.50%)
Aug 30, 2019 3.784 3.809 3.778 3.790 443,308 -0.01(-0.17%)
Aug 29, 2019 3.803 3.816 3.778 3.797 536,968 +0.00(+0.00%)
Aug 28, 2019 3.772 3.816 3.762 3.797 981,130 +0.03(+0.67%)
Aug 27, 2019 3.797 3.809 3.765 3.772 469,826 -0.02(-0.50%)
Aug 26, 2019 3.765 3.790 3.753 3.790 360,637 +0.03(+0.83%)
Aug 23, 2019 3.784 3.797 3.753 3.759 579,232 -0.02(-0.50%)
Aug 22, 2019 3.765 3.797 3.747 3.778 661,566 +0.01(+0.33%)
Aug 21, 2019 3.809 3.813 3.753 3.765 929,292 -0.03(-0.83%)
Aug 20, 2019 3.778 3.803 3.759 3.797 547,791 +0.01(+0.33%)
Aug 19, 2019 3.759 3.790 3.740 3.784 725,506 +0.05(+1.34%)
Aug 16, 2019 3.684 3.740 3.684 3.734 961,191 +0.08(+2.06%)
Aug 15, 2019 3.665 3.677 3.640 3.659 817,861 +0.01(+0.34%)
Aug 14, 2019 3.646 3.676 3.627 3.646 1,078,143 -0.05(-1.35%)
Aug 13, 2019 3.659 3.715 3.652 3.696 1,581,409 +0.07(+1.89%)
Aug 12, 2019 3.671 3.677 3.565 3.627 3,466,259 -0.22(-5.67%)
Aug 09, 2019 3.864 3.877 3.814 3.846 379,926 -0.02(-0.48%)
Aug 08, 2019 3.827 3.872 3.824 3.864 447,731 +0.04(+0.98%)
Aug 07, 2019 3.790 3.839 3.758 3.827 552,992 +0.01(+0.33%)
Aug 06, 2019 3.765 3.821 3.746 3.814 676,054 +0.06(+1.49%)
Aug 05, 2019 3.790 3.790 3.721 3.758 1,096,417 -0.07(-1.79%)
Aug 02, 2019 3.846 3.859 3.802 3.827 913,075 -0.03(-0.81%)
Aug 01, 2019 3.895 3.895 3.846 3.858 632,191 -0.04(-0.96%)
Jul 31, 2019 3.908 3.927 3.880 3.895 553,093 +0.00(+0.00%)
Jul 30, 2019 3.914 3.939 3.883 3.895 850,060 -0.01(-0.32%)
Jul 29, 2019 3.908 3.927 3.895 3.908 489,885 -0.01(-0.16%)
Jul 26, 2019 3.914 3.925 3.902 3.914 324,734 +0.01(+0.32%)
Jul 25, 2019 3.920 3.927 3.889 3.902 415,042 -0.02(-0.48%)
Jul 24, 2019 3.927 3.933 3.908 3.920 564,138 +0.01(+0.32%)
Jul 23, 2019 3.877 3.924 3.871 3.908 832,118 +0.04(+0.97%)
Jul 22, 2019 3.902 3.914 3.861 3.871 529,514 -0.03(-0.80%)
Jul 19, 2019 3.895 3.927 3.895 3.902 517,585 +0.01(+0.16%)
Jul 18, 2019 3.889 3.908 3.883 3.895 632,992 +0.01(+0.16%)
Jul 17, 2019 3.908 3.908 3.883 3.889 505,153 -0.02(-0.47%)
Jul 16, 2019 3.933 3.945 3.883 3.908 608,193 -0.02(-0.63%)
Jul 15, 2019 3.945 3.957 3.933 3.933 312,605 -0.01(-0.16%)
Jul 12, 2019 3.926 3.957 3.920 3.939 458,491 +0.00(+0.00%)
Jul 11, 2019 3.926 3.942 3.915 3.939 235,700 +0.01(+0.32%)
Jul 10, 2019 3.926 3.939 3.908 3.926 571,884 +0.01(+0.16%)
Jul 09, 2019 3.920 3.926 3.877 3.920 507,625 -0.01(-0.16%)
Jul 08, 2019 3.920 3.926 3.877 3.926 483,072 +0.01(+0.16%)
Jul 05, 2019 3.902 3.933 3.880 3.920 461,564 +0.02(+0.48%)
Jul 03, 2019 3.908 3.908 3.877 3.902 348,195 +0.01(+0.32%)
Jul 02, 2019 3.883 3.889 3.865 3.889 555,931 +0.00(+0.00%)
Jul 01, 2019 3.902 3.920 3.865 3.889 640,313 +0.02(+0.48%)
Jun 28, 2019 3.840 3.877 3.821 3.871 560,055 +0.05(+1.29%)
Jun 27, 2019 3.809 3.865 3.803 3.821 656,177 +0.02(+0.49%)
Jun 26, 2019 3.821 3.846 3.772 3.803 709,210 +0.00(+0.00%)
Jun 25, 2019 3.852 3.858 3.790 3.803 668,387 -0.06(-1.44%)
Jun 24, 2019 3.852 3.870 3.840 3.858 659,350 +0.01(+0.16%)
Jun 21, 2019 3.889 3.905 3.840 3.852 617,629 -0.04(-1.11%)
Jun 20, 2019 3.926 3.926 3.858 3.895 1,032,527 +0.00(+0.00%)
Jun 19, 2019 3.920 3.920 3.871 3.895 1,030,763 -0.01(-0.16%)
Jun 18, 2019 3.920 3.926 3.889 3.902 856,625 +0.01(+0.32%)
Jun 17, 2019 3.877 3.895 3.865 3.889 751,217 +0.02(+0.48%)
Jun 14, 2019 3.865 3.883 3.840 3.871 812,600 +0.01(+0.32%)
Jun 13, 2019 3.816 3.871 3.810 3.859 1,362,781 +0.06(+1.62%)
Jun 12, 2019 3.767 3.816 3.767 3.797 1,065,287 +0.04(+0.98%)
Jun 11, 2019 3.773 3.797 3.736 3.761 580,100 -0.01(-0.33%)
Jun 10, 2019 3.754 3.773 3.748 3.773 630,409 +0.03(+0.82%)
Jun 07, 2019 3.730 3.748 3.711 3.742 717,402 +0.02(+0.66%)
Jun 06, 2019 3.669 3.736 3.650 3.718 1,799,502 +0.07(+2.02%)
Jun 05, 2019 3.638 3.669 3.626 3.644 557,259 -0.01(-0.17%)
Jun 04, 2019 3.662 3.669 3.619 3.650 414,486 -0.01(-0.17%)
Jun 03, 2019 3.644 3.662 3.621 3.656 532,744 +0.02(+0.51%)
May 31, 2019 3.650 3.656 3.611 3.638 340,688 -0.03(-0.84%)
May 30, 2019 3.601 3.669 3.601 3.669 980,461 +0.07(+1.87%)
May 29, 2019 3.644 3.644 3.601 3.601 431,194 -0.04(-1.18%)
May 28, 2019 3.662 3.687 3.638 3.644 530,294 -0.01(-0.34%)
May 24, 2019 3.656 3.687 3.650 3.656 305,478 +0.02(+0.51%)
May 23, 2019 3.669 3.669 3.619 3.638 420,053 -0.04(-1.00%)
May 22, 2019 3.669 3.687 3.656 3.675 455,217 +0.01(+0.34%)
May 21, 2019 3.644 3.669 3.644 3.662 328,727 +0.01(+0.34%)
May 20, 2019 3.656 3.662 3.642 3.650 293,993 -0.01(-0.33%)
May 17, 2019 3.681 3.681 3.650 3.662 376,098 -0.02(-0.66%)
May 16, 2019 3.650 3.699 3.650 3.687 704,846 +0.05(+1.34%)
May 15, 2019 3.601 3.656 3.601 3.638 693,100 +0.03(+0.84%)
May 14, 2019 3.571 3.620 3.568 3.608 513,956 +0.05(+1.54%)
May 13, 2019 3.571 3.571 3.535 3.553 442,401 -0.04(-1.18%)
May 10, 2019 3.559 3.595 3.559 3.595 299,827 +0.03(+0.85%)
May 09, 2019 3.571 3.577 3.535 3.565 383,758 -0.02(-0.51%)
May 08, 2019 3.595 3.599 3.577 3.583 359,794 -0.02(-0.51%)
May 07, 2019 3.601 3.626 3.589 3.601 373,694 -0.01(-0.34%)
May 06, 2019 3.601 3.650 3.601 3.614 494,905 -0.04(-1.16%)
May 03, 2019 3.626 3.662 3.626 3.656 513,026 +0.04(+1.01%)
May 02, 2019 3.656 3.656 3.614 3.620 250,952 -0.02(-0.50%)
May 01, 2019 3.632 3.668 3.620 3.638 441,630 +0.01(+0.17%)
Apr 30, 2019 3.608 3.633 3.595 3.632 318,903 +0.02(+0.67%)
Apr 29, 2019 3.638 3.638 3.608 3.608 309,520 -0.02(-0.67%)
Apr 26, 2019 3.614 3.632 3.608 3.632 408,317 +0.02(+0.67%)
Apr 25, 2019 3.601 3.614 3.589 3.608 314,948 +0.01(+0.17%)
Apr 24, 2019 3.589 3.601 3.571 3.601 291,249 +0.02(+0.68%)
Apr 23, 2019 3.547 3.577 3.535 3.577 352,781 +0.04(+1.20%)
Apr 22, 2019 3.559 3.559 3.531 3.535 529,967 -0.04(-1.19%)
Apr 18, 2019 3.571 3.580 3.559 3.577 309,196 +0.01(+0.17%)
Apr 17, 2019 3.607 3.613 3.559 3.571 650,676 -0.03(-0.84%)
Apr 16, 2019 3.625 3.638 3.601 3.601 736,415 -0.03(-0.83%)
Apr 15, 2019 3.619 3.631 3.619 3.631 221,011 +0.01(+0.33%)
Apr 12, 2019 3.613 3.631 3.607 3.619 239,716 +0.01(+0.17%)
Apr 11, 2019 3.631 3.637 3.613 3.613 379,219 -0.02(-0.50%)
Apr 10, 2019 3.601 3.631 3.601 3.631 278,719 +0.02(+0.67%)
Apr 09, 2019 3.631 3.631 3.601 3.607 353,389 -0.03(-0.83%)
Apr 08, 2019 3.625 3.637 3.613 3.637 250,822 +0.02(+0.67%)
Apr 05, 2019 3.613 3.625 3.607 3.613 267,567 +0.00(+0.00%)
Apr 04, 2019 3.625 3.637 3.607 3.613 231,173 -0.02(-0.50%)
Apr 03, 2019 3.631 3.643 3.619 3.631 410,137 +0.01(+0.17%)
Apr 02, 2019 3.643 3.643 3.619 3.625 300,976 -0.01(-0.33%)
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.