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, 2021 4.360 4.360 4.295 4.324 722,720 +0.01(+0.34%)
Mar 30, 2021 4.288 4.309 4.259 4.309 912,394 +0.05(+1.19%)
Mar 29, 2021 4.193 4.273 4.193 4.259 1,548,571 +0.07(+1.56%)
Mar 26, 2021 4.135 4.193 4.135 4.193 482,165 +0.07(+1.58%)
Mar 25, 2021 4.128 4.136 4.091 4.128 557,654 -0.01(-0.35%)
Mar 24, 2021 4.186 4.186 4.135 4.142 755,932 -0.05(-1.21%)
Mar 23, 2021 4.200 4.208 4.186 4.193 560,523 +0.00(+0.00%)
Mar 22, 2021 4.157 4.215 4.150 4.193 1,435,054 +0.06(+1.57%)
Mar 19, 2021 4.121 4.135 4.093 4.128 428,838 +0.00(+0.00%)
Mar 18, 2021 4.150 4.150 4.108 4.128 666,227 -0.03(-0.69%)
Mar 17, 2021 4.157 4.157 4.114 4.157 503,817 +0.00(+0.00%)
Mar 16, 2021 4.157 4.164 4.150 4.157 352,100 +0.01(+0.35%)
Mar 15, 2021 4.049 4.143 4.049 4.143 594,232 +0.10(+2.50%)
Mar 12, 2021 4.049 4.063 4.031 4.042 362,884 -0.01(-0.18%)
Mar 11, 2021 4.027 4.056 4.013 4.049 366,984 +0.04(+1.08%)
Mar 10, 2021 4.020 4.020 3.991 4.006 318,002 +0.00(+0.00%)
Mar 09, 2021 3.969 4.013 3.969 4.006 306,802 +0.05(+1.28%)
Mar 08, 2021 3.962 4.006 3.941 3.955 456,142 -0.01(-0.18%)
Mar 05, 2021 3.955 3.962 3.868 3.962 633,766 +0.02(+0.55%)
Mar 04, 2021 3.969 3.991 3.904 3.941 525,522 -0.02(-0.55%)
Mar 03, 2021 4.006 4.006 3.955 3.962 446,282 -0.03(-0.72%)
Mar 02, 2021 4.034 4.038 3.840 3.991 576,376 -0.04(-0.90%)
Mar 01, 2021 4.006 4.034 3.977 4.027 575,369 +0.07(+1.82%)
Feb 26, 2021 4.013 4.020 3.955 3.955 603,006 -0.04(-0.90%)
Feb 25, 2021 4.042 4.063 3.972 3.991 876,542 -0.04(-0.90%)
Feb 24, 2021 3.998 4.042 3.998 4.027 805,114 +0.04(+1.09%)
Feb 23, 2021 3.984 4.004 3.969 3.984 764,409 +0.00(+0.00%)
Feb 22, 2021 3.969 4.020 3.962 3.984 408,036 -0.01(-0.18%)
Feb 19, 2021 3.991 4.027 3.977 3.991 382,975 +0.00(+0.00%)
Feb 18, 2021 3.977 4.013 3.969 3.991 596,938 +0.00(+0.00%)
Feb 17, 2021 3.977 3.998 3.948 3.991 546,162 +0.02(+0.54%)
Feb 16, 2021 3.962 3.991 3.948 3.970 609,800 +0.04(+0.91%)
Feb 12, 2021 3.941 3.959 3.927 3.934 502,697 +0.00(+0.00%)
Feb 11, 2021 3.970 3.977 3.927 3.934 555,952 -0.03(-0.72%)
Feb 10, 2021 3.948 3.977 3.948 3.962 544,668 +0.01(+0.36%)
Feb 09, 2021 3.927 3.977 3.923 3.948 688,171 +0.00(+0.00%)
Feb 08, 2021 3.955 3.970 3.927 3.948 595,707 +0.01(+0.18%)
Feb 05, 2021 3.948 3.955 3.927 3.941 519,305 +0.01(+0.18%)
Feb 04, 2021 3.905 3.934 3.891 3.934 432,619 +0.04(+1.10%)
Feb 03, 2021 3.876 3.898 3.869 3.891 394,727 +0.01(+0.37%)
Feb 02, 2021 3.898 3.934 3.876 3.876 594,709 -0.01(-0.18%)
Feb 01, 2021 3.869 3.898 3.833 3.884 577,406 +0.04(+1.12%)
Jan 29, 2021 3.862 3.876 3.819 3.841 582,386 -0.01(-0.19%)
Jan 28, 2021 3.862 3.876 3.821 3.848 1,056,888 -0.01(-0.19%)
Jan 27, 2021 3.905 3.919 3.848 3.855 1,089,552 -0.08(-2.00%)
Jan 26, 2021 3.919 3.934 3.898 3.934 451,184 +0.04(+0.92%)
Jan 25, 2021 3.941 3.941 3.859 3.898 785,850 -0.04(-1.09%)
Jan 22, 2021 3.862 3.941 3.862 3.941 396,910 +0.06(+1.66%)
Jan 21, 2021 3.905 3.919 3.862 3.876 467,530 -0.01(-0.18%)
Jan 20, 2021 3.841 3.912 3.834 3.884 624,897 +0.04(+1.11%)
Jan 19, 2021 3.834 3.841 3.805 3.841 820,194 +0.05(+1.31%)
Jan 15, 2021 3.791 3.798 3.777 3.791 406,587 +0.00(+0.00%)
Jan 14, 2021 3.784 3.805 3.777 3.791 878,566 +0.01(+0.19%)
Jan 13, 2021 3.770 3.791 3.756 3.784 683,363 +0.01(+0.38%)
Jan 12, 2021 3.770 3.777 3.741 3.770 1,230,689 +0.01(+0.19%)
Jan 11, 2021 3.720 3.791 3.706 3.763 1,819,925 +0.06(+1.54%)
Jan 08, 2021 3.713 3.720 3.684 3.706 453,685 +0.01(+0.39%)
Jan 07, 2021 3.713 3.713 3.663 3.692 765,071 +0.01(+0.19%)
Jan 06, 2021 3.692 3.720 3.670 3.684 629,554 +0.00(+0.00%)
Jan 05, 2021 3.670 3.706 3.649 3.684 755,207 +0.00(+0.00%)
Jan 04, 2021 3.791 3.791 3.663 3.684 859,859 -0.06(-1.52%)
Dec 31, 2020 3.741 3.741 3.741 452,936 +0.00(+0.00%)
Dec 30, 2020 3.699 3.741 3.692 3.741 452,936 +0.04(+1.15%)
Dec 29, 2020 3.685 3.713 3.678 3.699 775,171 +0.02(+0.58%)
Dec 28, 2020 3.685 3.699 3.663 3.678 664,170 +0.03(+0.77%)
Dec 24, 2020 3.635 3.663 3.621 3.649 345,538 +0.06(+1.57%)
Dec 23, 2020 3.635 3.685 3.586 3.593 838,260 -0.04(-1.17%)
Dec 22, 2020 3.649 3.670 3.614 3.635 459,088 -0.01(-0.19%)
Dec 21, 2020 3.635 3.642 3.572 3.642 755,153 -0.01(-0.19%)
Dec 18, 2020 3.720 3.755 3.649 3.649 499,960 -0.06(-1.71%)
Dec 17, 2020 3.734 3.755 3.692 3.713 667,771 +0.00(+0.00%)
Dec 16, 2020 3.656 3.720 3.656 3.713 896,981 +0.08(+2.14%)
Dec 15, 2020 3.649 3.670 3.628 3.635 536,914 +0.00(+0.00%)
Dec 14, 2020 3.628 3.656 3.621 3.635 577,873 +0.04(+1.18%)
Dec 11, 2020 3.572 3.628 3.572 3.593 468,792 +0.01(+0.20%)
Dec 10, 2020 3.621 3.635 3.579 3.586 715,061 -0.04(-1.17%)
Dec 09, 2020 3.656 3.678 3.607 3.628 690,468 -0.02(-0.58%)
Dec 08, 2020 3.692 3.692 3.628 3.649 1,118,190 -0.05(-1.34%)
Dec 07, 2020 3.720 3.727 3.670 3.699 551,876 -0.01(-0.38%)
Dec 04, 2020 3.692 3.741 3.692 3.713 701,701 +0.03(+0.77%)
Dec 03, 2020 3.713 3.741 3.678 3.685 950,085 -0.01(-0.38%)
Dec 02, 2020 3.706 3.713 3.663 3.699 933,930 +0.01(+0.38%)
Dec 01, 2020 3.685 3.727 3.649 3.685 867,679 +0.04(+0.97%)
Nov 30, 2020 3.670 3.692 3.614 3.649 873,285 +0.00(+0.00%)
Nov 27, 2020 3.663 3.684 3.642 3.649 305,303 -0.01(-0.19%)
Nov 25, 2020 3.656 3.670 3.642 3.656 651,124 +0.03(+0.78%)
Nov 24, 2020 3.628 3.685 3.600 3.628 1,562,087 +0.04(+0.98%)
Nov 23, 2020 3.550 3.621 3.543 3.593 609,401 +0.06(+1.80%)
Nov 20, 2020 3.593 3.597 3.529 3.529 384,639 -0.06(-1.57%)
Nov 19, 2020 3.543 3.586 3.536 3.586 439,917 +0.04(+1.20%)
Nov 18, 2020 3.571 3.606 3.543 3.543 418,058 -0.03(-0.78%)
Nov 17, 2020 3.536 3.571 3.511 3.571 420,414 +0.01(+0.39%)
Nov 16, 2020 3.564 3.578 3.515 3.557 632,523 +0.06(+1.60%)
Nov 13, 2020 3.473 3.501 3.473 3.501 331,869 +0.04(+1.01%)
Nov 12, 2020 3.529 3.529 3.459 3.466 417,489 -0.05(-1.39%)
Nov 11, 2020 3.487 3.533 3.475 3.515 427,327 +0.06(+1.62%)
Nov 10, 2020 3.389 3.473 3.382 3.459 617,896 +0.07(+2.07%)
Nov 09, 2020 3.431 3.529 3.379 3.389 1,259,371 +0.08(+2.54%)
Nov 06, 2020 3.298 3.326 3.280 3.305 641,747 +0.02(+0.64%)
Nov 05, 2020 3.242 3.291 3.242 3.284 443,809 +0.08(+2.40%)
Nov 04, 2020 3.193 3.249 3.184 3.207 424,964 +0.03(+0.88%)
Nov 03, 2020 3.137 3.200 3.137 3.179 279,380 +0.07(+2.25%)
Nov 02, 2020 3.081 3.123 3.074 3.109 567,922 +0.06(+1.83%)
Oct 30, 2020 3.088 3.108 3.046 3.053 565,063 -0.04(-1.13%)
Oct 29, 2020 3.046 3.095 3.018 3.088 778,909 +0.04(+1.15%)
Oct 28, 2020 3.109 3.109 3.039 3.053 1,104,655 -0.08(-2.68%)
Oct 27, 2020 3.207 3.214 3.130 3.137 539,274 -0.06(-1.97%)
Oct 26, 2020 3.221 3.221 3.165 3.200 453,560 -0.04(-1.30%)
Oct 23, 2020 3.270 3.284 3.228 3.242 696,868 -0.04(-1.07%)
Oct 22, 2020 3.256 3.291 3.235 3.277 432,685 +0.04(+1.08%)
Oct 21, 2020 3.291 3.291 3.235 3.242 412,843 -0.04(-1.07%)
Oct 20, 2020 3.228 3.289 3.225 3.277 400,383 +0.04(+1.30%)
Oct 19, 2020 3.326 3.333 3.221 3.235 657,481 -0.08(-2.53%)
Oct 16, 2020 3.333 3.354 3.309 3.319 369,568 -0.01(-0.42%)
Oct 15, 2020 3.306 3.361 3.299 3.333 466,034 -0.01(-0.21%)
Oct 14, 2020 3.326 3.347 3.299 3.340 654,564 +0.01(+0.21%)
Oct 13, 2020 3.382 3.410 3.312 3.333 590,324 -0.07(-2.04%)
Oct 12, 2020 3.437 3.451 3.403 3.403 818,358 -0.05(-1.41%)
Oct 09, 2020 3.451 3.465 3.410 3.451 845,861 +0.00(+0.00%)
Oct 08, 2020 3.396 3.451 3.361 3.451 858,773 +0.08(+2.47%)
Oct 07, 2020 3.382 3.382 3.347 3.368 507,192 +0.02(+0.62%)
Oct 06, 2020 3.340 3.382 3.319 3.347 838,890 +0.03(+0.84%)
Oct 05, 2020 3.299 3.326 3.285 3.319 818,583 +0.04(+1.27%)
Oct 02, 2020 3.222 3.299 3.213 3.278 456,626 +0.01(+0.21%)
Oct 01, 2020 3.229 3.285 3.215 3.271 738,125 +0.07(+2.17%)
Sep 30, 2020 3.208 3.222 3.174 3.201 552,472 +0.02(+0.65%)
Sep 29, 2020 3.229 3.229 3.174 3.181 392,163 -0.04(-1.29%)
Sep 28, 2020 3.194 3.257 3.187 3.222 578,713 +0.05(+1.53%)
Sep 25, 2020 3.146 3.184 3.132 3.174 415,586 +0.01(+0.44%)
Sep 24, 2020 3.160 3.194 3.139 3.160 423,090 -0.01(-0.22%)
Sep 23, 2020 3.236 3.243 3.160 3.167 470,521 -0.06(-1.94%)
Sep 22, 2020 3.208 3.243 3.201 3.229 745,967 +0.02(+0.65%)
Sep 21, 2020 3.257 3.271 3.181 3.208 743,099 -0.10(-2.94%)
Sep 18, 2020 3.333 3.340 3.285 3.306 612,723 -0.03(-1.04%)
Sep 17, 2020 3.340 3.375 3.328 3.340 455,256 -0.04(-1.22%)
Sep 16, 2020 3.354 3.395 3.347 3.382 270,726 +0.04(+1.24%)
Sep 15, 2020 3.333 3.375 3.333 3.340 447,996 +0.02(+0.62%)
Sep 14, 2020 3.278 3.333 3.271 3.320 328,739 +0.04(+1.26%)
Sep 11, 2020 3.313 3.313 3.264 3.278 425,431 -0.03(-1.04%)
Sep 10, 2020 3.347 3.356 3.299 3.313 335,925 -0.02(-0.62%)
Sep 09, 2020 3.340 3.354 3.313 3.333 321,244 +0.01(+0.21%)
Sep 08, 2020 3.306 3.326 3.285 3.326 397,908 -0.02(-0.62%)
Sep 04, 2020 3.361 3.368 3.278 3.347 659,491 -0.01(-0.21%)
Sep 03, 2020 3.368 3.395 3.333 3.354 562,678 -0.03(-0.81%)
Sep 02, 2020 3.368 3.388 3.333 3.382 631,994 +0.03(+0.82%)
Sep 01, 2020 3.368 3.368 3.326 3.354 436,315 -0.01(-0.21%)
Aug 31, 2020 3.375 3.388 3.347 3.361 459,005 +0.00(+0.00%)
Aug 28, 2020 3.347 3.361 3.320 3.361 347,895 +0.03(+0.83%)
Aug 27, 2020 3.326 3.340 3.299 3.333 557,881 +0.02(+0.62%)
Aug 26, 2020 3.326 3.340 3.292 3.313 590,681 -0.03(-1.03%)
Aug 25, 2020 3.354 3.354 3.320 3.347 571,866 -0.01(-0.21%)
Aug 24, 2020 3.320 3.354 3.313 3.354 488,948 +0.05(+1.46%)
Aug 21, 2020 3.299 3.316 3.285 3.306 458,972 +0.00(+0.00%)
Aug 20, 2020 3.292 3.326 3.285 3.306 823,738 -0.01(-0.41%)
Aug 19, 2020 3.388 3.402 3.306 3.320 820,684 -0.07(-2.02%)
Aug 18, 2020 3.429 3.429 3.374 3.388 542,402 -0.01(-0.20%)
Aug 17, 2020 3.367 3.395 3.347 3.395 509,576 +0.05(+1.64%)
Aug 14, 2020 3.326 3.340 3.310 3.340 572,730 +0.01(+0.41%)
Aug 13, 2020 3.340 3.371 3.326 3.326 279,448 -0.02(-0.61%)
Aug 12, 2020 3.320 3.354 3.320 3.347 509,324 +0.05(+1.45%)
Aug 11, 2020 3.347 3.374 3.285 3.299 772,821 -0.02(-0.62%)
Aug 10, 2020 3.388 3.429 3.306 3.320 2,203,225 -0.07(-2.02%)
Aug 07, 2020 3.361 3.388 3.340 3.388 425,741 +0.03(+1.02%)
Aug 06, 2020 3.340 3.367 3.320 3.354 781,617 +0.02(+0.61%)
Aug 05, 2020 3.313 3.340 3.313 3.333 457,639 +0.02(+0.62%)
Aug 04, 2020 3.265 3.333 3.265 3.313 574,024 +0.03(+0.83%)
Aug 03, 2020 3.326 3.347 3.279 3.285 755,913 -0.03(-0.82%)
Jul 31, 2020 3.347 3.347 3.279 3.313 611,234 -0.01(-0.41%)
Jul 30, 2020 3.292 3.326 3.251 3.326 792,493 +0.01(+0.41%)
Jul 29, 2020 3.244 3.313 3.244 3.313 702,869 +0.08(+2.54%)
Jul 28, 2020 3.190 3.231 3.169 3.231 443,378 +0.04(+1.28%)
Jul 27, 2020 3.203 3.203 3.169 3.190 618,879 +0.01(+0.43%)
Jul 24, 2020 3.217 3.217 3.169 3.176 417,103 -0.03(-1.06%)
Jul 23, 2020 3.244 3.244 3.190 3.210 693,107 -0.03(-0.84%)
Jul 22, 2020 3.197 3.244 3.196 3.238 425,543 +0.05(+1.72%)
Jul 21, 2020 3.203 3.217 3.183 3.183 500,523 +0.00(+0.00%)
Jul 20, 2020 3.231 3.231 3.156 3.183 851,713 -0.03(-0.85%)
Jul 17, 2020 3.224 3.224 3.169 3.210 529,980 +0.01(+0.21%)
Jul 16, 2020 3.237 3.237 3.170 3.203 1,156,310 -0.03(-0.84%)
Jul 15, 2020 3.278 3.285 3.197 3.231 1,359,933 +0.05(+1.71%)
Jul 14, 2020 3.102 3.176 3.088 3.176 960,084 +0.06(+1.96%)
Jul 13, 2020 3.170 3.183 3.109 3.115 671,575 -0.02(-0.65%)
Jul 10, 2020 3.115 3.163 3.115 3.136 433,653 -0.03(-0.86%)
Jul 09, 2020 3.170 3.170 3.102 3.163 620,774 -0.02(-0.64%)
Jul 08, 2020 3.170 3.183 3.149 3.183 269,876 -0.01(-0.42%)
Jul 07, 2020 3.217 3.217 3.173 3.197 465,963 -0.03(-0.84%)
Jul 06, 2020 3.258 3.271 3.217 3.224 715,464 +0.01(+0.42%)
Jul 02, 2020 3.264 3.298 3.210 3.210 731,763 -0.01(-0.42%)
Jul 01, 2020 3.149 3.231 3.149 3.224 374,355 +0.07(+2.15%)
Jun 30, 2020 3.163 3.183 3.129 3.156 288,300 +0.01(+0.43%)
Jun 29, 2020 3.102 3.156 3.088 3.143 580,397 +0.04(+1.31%)
Jun 26, 2020 3.109 3.149 3.088 3.102 761,293 -0.03(-0.87%)
Jun 25, 2020 3.109 3.132 3.083 3.129 334,685 +0.01(+0.43%)
Jun 24, 2020 3.176 3.176 3.068 3.115 436,196 -0.07(-2.34%)
Jun 23, 2020 3.217 3.242 3.176 3.190 312,021 +0.00(+0.00%)
Jun 22, 2020 3.197 3.210 3.149 3.190 498,287 -0.03(-1.05%)
Jun 19, 2020 3.285 3.285 3.203 3.224 645,239 -0.04(-1.24%)
Jun 18, 2020 3.258 3.285 3.244 3.264 613,402 -0.01(-0.41%)
Jun 17, 2020 3.285 3.305 3.271 3.278 460,490 +0.01(+0.21%)
Jun 16, 2020 3.298 3.332 3.238 3.271 908,116 +0.06(+1.88%)
Jun 15, 2020 3.150 3.258 3.110 3.211 632,810 -0.01(-0.42%)
Jun 12, 2020 3.171 3.224 3.144 3.224 692,553 +0.13(+4.12%)
Jun 11, 2020 3.164 3.211 3.076 3.097 1,363,801 -0.21(-6.49%)
Jun 10, 2020 3.359 3.359 3.271 3.312 521,687 -0.03(-1.00%)
Jun 09, 2020 3.352 3.372 3.325 3.345 932,086 -0.05(-1.39%)
Jun 08, 2020 3.385 3.412 3.372 3.392 730,726 +0.07(+2.02%)
Jun 05, 2020 3.372 3.385 3.318 3.325 646,552 +0.08(+2.48%)
Jun 04, 2020 3.318 3.318 3.231 3.244 445,579 -0.06(-1.83%)
Jun 03, 2020 3.238 3.312 3.224 3.305 482,103 +0.13(+4.02%)
Jun 02, 2020 3.197 3.238 3.177 3.177 501,532 +0.00(+0.00%)
Jun 01, 2020 3.076 3.184 3.056 3.177 489,803 +0.09(+3.05%)
May 29, 2020 3.083 3.090 3.036 3.083 383,941 +0.01(+0.44%)
May 28, 2020 3.050 3.097 3.029 3.070 908,149 +0.05(+1.56%)
May 27, 2020 3.029 3.044 2.976 3.023 429,021 +0.02(+0.67%)
May 26, 2020 2.962 3.016 2.949 3.003 674,123 +0.13(+4.68%)
May 22, 2020 2.862 2.875 2.835 2.868 318,437 +0.01(+0.47%)
May 21, 2020 2.888 2.909 2.855 2.855 456,536 -0.06(-2.07%)
May 20, 2020 2.868 2.915 2.868 2.915 683,441 +0.06(+2.12%)
May 19, 2020 2.835 2.888 2.802 2.855 655,791 +0.01(+0.47%)
May 18, 2020 2.768 2.841 2.768 2.841 674,824 +0.13(+4.66%)
May 15, 2020 2.702 2.715 2.655 2.715 708,990 +0.00(+0.00%)
May 14, 2020 2.668 2.715 2.609 2.715 683,591 +0.01(+0.25%)
May 13, 2020 2.788 2.795 2.702 2.708 533,603 -0.09(-3.33%)
May 12, 2020 2.921 2.921 2.795 2.802 664,676 -0.09(-3.22%)
May 11, 2020 2.895 2.928 2.881 2.895 489,778 -0.02(-0.69%)
May 08, 2020 2.895 2.935 2.895 2.915 352,691 +0.06(+2.10%)
May 07, 2020 2.835 2.873 2.828 2.855 420,729 +0.05(+1.90%)
May 06, 2020 2.881 2.888 2.798 2.802 827,963 -0.06(-2.09%)
May 05, 2020 2.861 2.895 2.848 2.861 468,979 +0.03(+0.94%)
May 04, 2020 2.868 2.878 2.802 2.835 832,112 -0.05(-1.84%)
May 01, 2020 2.881 2.921 2.841 2.888 734,085 -0.04(-1.36%)
Apr 30, 2020 3.014 3.014 2.921 2.928 1,150,639 -0.06(-2.00%)
Apr 29, 2020 2.961 3.028 2.961 2.988 806,436 +0.05(+1.58%)
Apr 28, 2020 2.928 2.975 2.928 2.941 570,053 +0.06(+2.08%)
Apr 27, 2020 2.841 2.895 2.841 2.881 1,106,146 +0.06(+2.12%)
Apr 24, 2020 2.861 2.868 2.802 2.822 953,334 -0.01(-0.47%)
Apr 23, 2020 2.888 2.920 2.835 2.835 648,045 -0.03(-0.93%)
Apr 22, 2020 2.888 2.888 2.848 2.861 482,119 +0.02(+0.70%)
Apr 21, 2020 2.822 2.848 2.782 2.841 704,525 -0.05(-1.61%)
Apr 20, 2020 2.935 2.975 2.881 2.888 780,086 -0.09(-3.12%)
Apr 17, 2020 2.968 3.001 2.948 2.981 801,859 +0.08(+2.75%)
Apr 16, 2020 2.987 2.994 2.895 2.901 594,655 -0.07(-2.44%)
Apr 15, 2020 3.013 3.033 2.934 2.974 817,622 -0.11(-3.43%)
Apr 14, 2020 3.112 3.159 3.033 3.079 1,322,041 +0.03(+1.08%)
Apr 13, 2020 3.132 3.152 2.981 3.046 1,437,963 -0.03(-0.86%)
Apr 09, 2020 3.046 3.152 3.020 3.073 890,197 +0.11(+3.56%)
Apr 08, 2020 2.835 2.981 2.835 2.967 889,797 +0.15(+5.14%)
Apr 07, 2020 2.835 2.941 2.796 2.822 832,042 +0.11(+4.14%)
Apr 06, 2020 2.598 2.710 2.591 2.710 973,436 +0.19(+7.59%)
Apr 03, 2020 2.572 2.591 2.473 2.519 1,012,884 -0.07(-2.55%)
Apr 02, 2020 2.611 2.677 2.545 2.585 1,163,611 -0.04(-1.51%)
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.