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 4.362 4.362 4.297 4.326 722,448 +0.01(+0.34%)
Mar 30, 2021 4.289 4.311 4.260 4.311 912,051 +0.05(+1.19%)
Mar 29, 2021 4.195 4.275 4.195 4.260 1,547,989 +0.07(+1.56%)
Mar 26, 2021 4.137 4.195 4.137 4.195 481,984 +0.07(+1.58%)
Mar 25, 2021 4.129 4.137 4.093 4.129 557,444 -0.01(-0.35%)
Mar 24, 2021 4.187 4.187 4.137 4.144 755,648 -0.05(-1.21%)
Mar 23, 2021 4.202 4.209 4.187 4.195 560,312 +0.00(+0.00%)
Mar 22, 2021 4.159 4.216 4.151 4.195 1,434,515 +0.06(+1.57%)
Mar 19, 2021 4.123 4.137 4.094 4.130 428,676 +0.00(+0.00%)
Mar 18, 2021 4.151 4.151 4.110 4.130 665,977 -0.03(-0.69%)
Mar 17, 2021 4.159 4.159 4.115 4.159 503,628 +0.00(+0.00%)
Mar 16, 2021 4.159 4.166 4.151 4.159 351,968 +0.01(+0.35%)
Mar 15, 2021 4.050 4.144 4.050 4.144 594,009 +0.10(+2.50%)
Mar 12, 2021 4.050 4.065 4.032 4.043 362,747 -0.01(-0.18%)
Mar 11, 2021 4.029 4.058 4.014 4.050 366,846 +0.04(+1.08%)
Mar 10, 2021 4.021 4.021 3.993 4.007 317,883 +0.00(+0.00%)
Mar 09, 2021 3.971 4.014 3.971 4.007 306,687 +0.05(+1.28%)
Mar 08, 2021 3.964 4.007 3.942 3.957 455,971 -0.01(-0.18%)
Mar 05, 2021 3.957 3.964 3.870 3.964 633,527 +0.02(+0.55%)
Mar 04, 2021 3.971 3.993 3.906 3.942 525,325 -0.02(-0.55%)
Mar 03, 2021 4.007 4.007 3.957 3.964 446,114 -0.03(-0.72%)
Mar 02, 2021 4.036 4.040 3.841 3.993 576,159 -0.04(-0.90%)
Mar 01, 2021 4.007 4.036 3.978 4.029 575,152 +0.07(+1.82%)
Feb 26, 2021 4.014 4.021 3.957 3.957 602,779 -0.04(-0.90%)
Feb 25, 2021 4.043 4.065 3.973 3.993 876,212 -0.04(-0.90%)
Feb 24, 2021 4.000 4.043 4.000 4.029 804,811 +0.04(+1.09%)
Feb 23, 2021 3.985 4.006 3.971 3.985 764,122 +0.00(+0.00%)
Feb 22, 2021 3.971 4.021 3.964 3.985 407,883 -0.01(-0.18%)
Feb 19, 2021 3.993 4.029 3.978 3.993 382,831 +0.00(+0.00%)
Feb 18, 2021 3.978 4.014 3.971 3.993 596,714 +0.00(+0.00%)
Feb 17, 2021 3.978 4.000 3.950 3.993 545,956 +0.02(+0.54%)
Feb 16, 2021 3.964 3.993 3.950 3.971 609,571 +0.04(+0.91%)
Feb 12, 2021 3.942 3.960 3.928 3.935 502,508 +0.00(+0.00%)
Feb 11, 2021 3.971 3.978 3.928 3.935 555,743 -0.03(-0.72%)
Feb 10, 2021 3.950 3.978 3.950 3.964 544,464 +0.01(+0.36%)
Feb 09, 2021 3.928 3.978 3.925 3.950 687,913 +0.00(+0.00%)
Feb 08, 2021 3.957 3.971 3.928 3.950 595,483 +0.01(+0.18%)
Feb 05, 2021 3.950 3.957 3.928 3.942 519,109 +0.01(+0.18%)
Feb 04, 2021 3.907 3.935 3.892 3.935 432,457 +0.04(+1.10%)
Feb 03, 2021 3.878 3.899 3.871 3.892 394,579 +0.01(+0.37%)
Feb 02, 2021 3.899 3.935 3.878 3.878 594,486 -0.01(-0.18%)
Feb 01, 2021 3.871 3.899 3.835 3.885 577,189 +0.04(+1.12%)
Jan 29, 2021 3.864 3.878 3.821 3.842 582,167 -0.01(-0.19%)
Jan 28, 2021 3.864 3.878 3.822 3.849 1,056,490 -0.01(-0.19%)
Jan 27, 2021 3.907 3.921 3.849 3.856 1,089,142 -0.08(-2.00%)
Jan 26, 2021 3.921 3.935 3.899 3.935 451,014 +0.04(+0.92%)
Jan 25, 2021 3.942 3.942 3.860 3.899 785,554 -0.04(-1.09%)
Jan 22, 2021 3.864 3.942 3.864 3.942 396,761 +0.06(+1.66%)
Jan 21, 2021 3.907 3.921 3.864 3.878 467,355 -0.01(-0.18%)
Jan 20, 2021 3.842 3.914 3.835 3.885 624,662 +0.04(+1.11%)
Jan 19, 2021 3.835 3.842 3.807 3.842 819,885 +0.05(+1.31%)
Jan 15, 2021 3.793 3.800 3.778 3.793 406,435 +0.00(+0.00%)
Jan 14, 2021 3.785 3.807 3.778 3.793 878,235 +0.01(+0.19%)
Jan 13, 2021 3.771 3.793 3.757 3.785 683,106 +0.01(+0.38%)
Jan 12, 2021 3.771 3.778 3.743 3.771 1,230,226 +0.01(+0.19%)
Jan 11, 2021 3.721 3.793 3.707 3.764 1,819,241 +0.06(+1.54%)
Jan 08, 2021 3.714 3.721 3.686 3.707 453,515 +0.01(+0.39%)
Jan 07, 2021 3.714 3.714 3.664 3.693 764,783 +0.01(+0.19%)
Jan 06, 2021 3.693 3.721 3.672 3.686 629,318 +0.00(+0.00%)
Jan 05, 2021 3.672 3.707 3.650 3.686 754,923 +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.