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 (%)
Mar 31, 2020 2.856 2.883 2.751 2.797 879,931 -0.01(-0.47%)
Mar 30, 2020 2.863 2.873 2.744 2.810 1,490,218 -0.08(-2.74%)
Mar 27, 2020 2.869 2.949 2.711 2.889 826,647 -0.06(-2.01%)
Mar 26, 2020 2.771 2.968 2.705 2.949 1,042,394 +0.22(+8.23%)
Mar 25, 2020 2.507 2.933 2.480 2.724 1,270,759 +0.20(+8.12%)
Mar 24, 2020 2.414 2.592 2.414 2.520 1,565,102 +0.26(+11.37%)
Mar 23, 2020 2.381 2.395 2.058 2.263 1,158,375 -0.16(-6.54%)
Mar 20, 2020 2.355 2.599 2.355 2.421 1,979,376 +0.07(+3.09%)
Mar 19, 2020 2.117 2.507 1.959 2.348 1,607,662 +0.26(+12.66%)
Mar 18, 2020 2.567 2.573 2.058 2.084 2,711,549 -0.63(-23.08%)
Mar 17, 2020 2.801 2.870 2.632 2.710 2,390,725 -0.06(-2.12%)
Mar 16, 2020 2.853 3.055 2.697 2.768 2,245,137 -0.38(-12.01%)
Mar 13, 2020 3.107 3.166 2.886 3.146 1,283,530 +0.18(+5.92%)
Mar 12, 2020 3.159 3.159 2.814 2.970 1,568,027 -0.44(-12.98%)
Mar 11, 2020 3.661 3.693 3.394 3.413 1,295,920 -0.32(-8.55%)
Mar 10, 2020 3.850 3.882 3.628 3.733 1,012,845 +0.02(+0.53%)
Mar 09, 2020 3.811 3.811 3.707 3.713 1,032,584 -0.33(-8.06%)
Mar 06, 2020 3.987 4.045 3.928 4.039 670,549 -0.05(-1.27%)
Mar 05, 2020 4.078 4.120 4.052 4.091 695,602 -0.03(-0.79%)
Mar 04, 2020 4.052 4.136 4.052 4.123 805,707 +0.12(+3.09%)
Mar 03, 2020 4.039 4.117 3.961 4.000 1,362,229 -0.03(-0.65%)
Mar 02, 2020 3.830 4.032 3.824 4.026 1,150,017 +0.21(+5.46%)
Feb 28, 2020 3.876 3.908 3.648 3.817 2,282,906 -0.15(-3.78%)
Feb 27, 2020 4.169 4.182 3.941 3.967 1,977,505 -0.25(-6.02%)
Feb 26, 2020 4.228 4.299 4.211 4.221 698,305 +0.00(+0.00%)
Feb 25, 2020 4.377 4.377 4.156 4.221 1,505,184 -0.14(-3.28%)
Feb 24, 2020 4.371 4.397 4.338 4.364 921,375 -0.08(-1.76%)
Feb 21, 2020 4.475 4.484 4.436 4.443 527,320 -0.03(-0.58%)
Feb 20, 2020 4.495 4.508 4.469 4.469 427,946 -0.01(-0.29%)
Feb 19, 2020 4.533 4.540 4.482 4.482 550,139 -0.05(-1.00%)
Feb 18, 2020 4.521 4.533 4.508 4.527 399,719 +0.01(+0.14%)
Feb 14, 2020 4.482 4.521 4.469 4.521 327,033 +0.05(+1.16%)
Feb 13, 2020 4.430 4.488 4.430 4.469 808,719 +0.04(+0.88%)
Feb 12, 2020 4.417 4.449 4.417 4.430 600,976 +0.03(+0.59%)
Feb 11, 2020 4.436 4.443 4.404 4.404 549,770 -0.01(-0.29%)
Feb 10, 2020 4.352 4.417 4.352 4.417 544,792 +0.06(+1.49%)
Feb 07, 2020 4.339 4.365 4.339 4.352 524,519 +0.01(+0.15%)
Feb 06, 2020 4.346 4.365 4.333 4.346 307,597 -0.02(-0.45%)
Feb 05, 2020 4.365 4.372 4.339 4.365 525,575 +0.01(+0.30%)
Feb 04, 2020 4.333 4.352 4.320 4.352 437,100 +0.05(+1.05%)
Feb 03, 2020 4.261 4.307 4.255 4.307 466,843 +0.05(+1.06%)
Jan 31, 2020 4.307 4.317 4.255 4.261 594,619 -0.06(-1.50%)
Jan 30, 2020 4.313 4.326 4.300 4.326 500,728 +0.01(+0.30%)
Jan 29, 2020 4.300 4.320 4.300 4.313 567,419 +0.02(+0.45%)
Jan 28, 2020 4.268 4.294 4.249 4.294 489,658 +0.05(+1.07%)
Jan 27, 2020 4.261 4.274 4.236 4.249 533,996 -0.05(-1.20%)
Jan 24, 2020 4.326 4.346 4.294 4.300 675,683 -0.01(-0.30%)
Jan 23, 2020 4.300 4.333 4.300 4.313 710,986 +0.01(+0.15%)
Jan 22, 2020 4.300 4.323 4.281 4.307 893,163 +0.03(+0.61%)
Jan 21, 2020 4.274 4.310 4.268 4.281 903,817 -0.01(-0.15%)
Jan 17, 2020 4.339 4.359 4.287 4.287 715,519 -0.06(-1.34%)
Jan 16, 2020 4.346 4.378 4.339 4.346 584,470 +0.00(+0.00%)
Jan 15, 2020 4.346 4.371 4.320 4.346 566,244 +0.00(+0.00%)
Jan 14, 2020 4.275 4.346 4.268 4.346 1,401,589 +0.06(+1.50%)
Jan 13, 2020 4.230 4.281 4.223 4.281 840,803 +0.06(+1.37%)
Jan 10, 2020 4.210 4.223 4.198 4.223 904,002 +0.03(+0.77%)
Jan 09, 2020 4.191 4.198 4.185 4.191 332,576 +0.01(+0.15%)
Jan 08, 2020 4.191 4.210 4.159 4.185 781,333 +0.00(+0.00%)
Jan 07, 2020 4.191 4.204 4.172 4.185 729,935 -0.01(-0.15%)
Jan 06, 2020 4.165 4.204 4.153 4.191 713,304 +0.02(+0.46%)
Jan 03, 2020 4.153 4.178 4.143 4.172 508,695 +0.00(+0.00%)
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.