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, 2023 3.549 3.627 3.523 3.593 351,462 +0.10(+3.00%)
Mar 30, 2023 3.471 3.514 3.462 3.488 201,380 +0.04(+1.27%)
Mar 29, 2023 3.392 3.444 3.383 3.444 210,311 +0.10(+2.86%)
Mar 28, 2023 3.375 3.400 3.340 3.348 168,683 -0.03(-1.03%)
Mar 27, 2023 3.331 3.392 3.314 3.383 282,018 +0.10(+2.92%)
Mar 24, 2023 3.296 3.318 3.279 3.287 240,295 +0.00(+0.00%)
Mar 23, 2023 3.322 3.362 3.279 3.287 366,209 -0.02(-0.53%)
Mar 22, 2023 3.357 3.382 3.296 3.305 384,899 -0.04(-1.29%)
Mar 21, 2023 3.382 3.391 3.323 3.348 279,146 +0.01(+0.26%)
Mar 20, 2023 3.313 3.365 3.313 3.339 246,618 +0.03(+0.78%)
Mar 17, 2023 3.365 3.365 3.298 3.313 379,583 -0.05(-1.54%)
Mar 16, 2023 3.365 3.395 3.331 3.365 405,966 -0.01(-0.26%)
Mar 15, 2023 3.348 3.391 3.339 3.374 407,810 -0.03(-0.76%)
Mar 14, 2023 3.443 3.460 3.365 3.400 519,082 +0.03(+1.03%)
Mar 13, 2023 3.365 3.434 3.339 3.365 842,605 -0.03(-1.02%)
Mar 10, 2023 3.529 3.529 3.391 3.400 502,249 -0.13(-3.67%)
Mar 09, 2023 3.650 3.650 3.521 3.529 257,836 -0.11(-3.08%)
Mar 08, 2023 3.685 3.685 3.585 3.641 477,557 +0.00(+0.00%)
Mar 07, 2023 3.719 3.728 3.633 3.641 427,240 -0.09(-2.31%)
Mar 06, 2023 3.667 3.728 3.667 3.728 306,875 +0.07(+1.89%)
Mar 03, 2023 3.667 3.676 3.633 3.659 256,111 +0.02(+0.47%)
Mar 02, 2023 3.555 3.641 3.538 3.641 504,254 +0.08(+2.18%)
Mar 01, 2023 3.615 3.624 3.529 3.564 463,842 -0.07(-1.90%)
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%)
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.