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 (%)
Apr 30, 2020 3.016 3.016 2.922 2.929 1,150,206 -0.06(-2.00%)
Apr 29, 2020 2.962 3.029 2.962 2.989 806,133 +0.05(+1.58%)
Apr 28, 2020 2.929 2.976 2.929 2.942 569,839 +0.06(+2.08%)
Apr 27, 2020 2.843 2.896 2.843 2.882 1,105,730 +0.06(+2.12%)
Apr 24, 2020 2.863 2.869 2.803 2.823 952,976 -0.01(-0.47%)
Apr 23, 2020 2.889 2.921 2.836 2.836 647,801 -0.03(-0.93%)
Apr 22, 2020 2.889 2.889 2.849 2.863 481,938 +0.02(+0.70%)
Apr 21, 2020 2.823 2.849 2.783 2.843 704,260 -0.05(-1.61%)
Apr 20, 2020 2.936 2.976 2.882 2.889 779,792 -0.09(-3.13%)
Apr 17, 2020 2.969 3.002 2.949 2.982 801,557 +0.08(+2.75%)
Apr 16, 2020 2.988 2.995 2.896 2.902 594,431 -0.07(-2.44%)
Apr 15, 2020 3.015 3.034 2.935 2.975 817,315 -0.11(-3.43%)
Apr 14, 2020 3.114 3.160 3.034 3.081 1,321,545 +0.03(+1.08%)
Apr 13, 2020 3.133 3.153 2.982 3.048 1,437,422 -0.03(-0.86%)
Apr 09, 2020 3.048 3.153 3.021 3.074 889,862 +0.11(+3.56%)
Apr 08, 2020 2.837 2.982 2.837 2.968 889,462 +0.15(+5.14%)
Apr 07, 2020 2.837 2.942 2.797 2.823 831,729 +0.11(+4.14%)
Apr 06, 2020 2.599 2.711 2.592 2.711 973,070 +0.19(+7.59%)
Apr 03, 2020 2.573 2.592 2.474 2.520 1,012,503 -0.07(-2.55%)
Apr 02, 2020 2.612 2.678 2.546 2.586 1,163,173 -0.04(-1.51%)
Apr 01, 2020 2.731 2.731 2.583 2.625 1,078,136 -0.17(-6.13%)
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%)
Jan 02, 2020 4.198 4.198 4.153 4.172 666,288 +0.00(+0.00%)
Dec 31, 2019 4.159 4.185 4.153 4.172 520,655 +0.01(+0.31%)
Dec 30, 2019 4.204 4.217 4.146 4.159 687,738 -0.01(-0.31%)
Dec 27, 2019 4.178 4.197 4.165 4.172 629,519 +0.00(+0.00%)
Dec 26, 2019 4.185 4.201 4.146 4.172 993,241 +0.00(+0.00%)
Dec 24, 2019 4.159 4.172 4.146 4.172 359,770 +0.01(+0.31%)
Dec 23, 2019 4.133 4.159 4.133 4.159 586,193 +0.03(+0.78%)
Dec 20, 2019 4.127 4.159 4.101 4.127 1,222,468 -0.01(-0.15%)
Dec 19, 2019 4.101 4.133 4.095 4.133 515,890 +0.05(+1.25%)
Dec 18, 2019 4.082 4.092 4.063 4.082 537,476 +0.01(+0.16%)
Dec 17, 2019 4.095 4.108 4.066 4.076 541,783 -0.01(-0.16%)
Dec 16, 2019 4.069 4.101 4.063 4.082 613,161 +0.02(+0.47%)
Dec 13, 2019 4.076 4.095 4.044 4.063 542,624 -0.02(-0.47%)
Dec 12, 2019 4.089 4.101 4.044 4.082 518,301 +0.00(+0.00%)
Dec 11, 2019 4.127 4.133 4.076 4.082 668,559 -0.04(-1.09%)
Dec 10, 2019 4.165 4.172 4.121 4.127 541,599 -0.04(-1.07%)
Dec 09, 2019 4.146 4.178 4.146 4.172 480,586 +0.01(+0.31%)
Dec 06, 2019 4.153 4.178 4.146 4.159 451,353 +0.01(+0.31%)
Dec 05, 2019 4.165 4.178 4.140 4.146 573,833 -0.02(-0.46%)
Dec 04, 2019 4.159 4.172 4.146 4.165 513,316 +0.02(+0.46%)
Dec 03, 2019 4.114 4.153 4.108 4.146 546,036 +0.01(+0.15%)
Dec 02, 2019 4.153 4.153 4.121 4.140 467,962 -0.02(-0.46%)
Nov 29, 2019 4.146 4.178 4.140 4.159 404,624 +0.01(+0.31%)
Nov 27, 2019 4.140 4.158 4.127 4.146 332,576 +0.02(+0.47%)
Nov 26, 2019 4.101 4.133 4.095 4.127 362,862 +0.03(+0.78%)
Nov 25, 2019 4.095 4.101 4.076 4.095 403,148 +0.01(+0.16%)
Nov 22, 2019 4.089 4.098 4.064 4.089 291,473 +0.00(+0.00%)
Nov 21, 2019 4.114 4.114 4.076 4.089 301,381 -0.02(-0.47%)
Nov 20, 2019 4.089 4.114 4.082 4.108 396,270 +0.02(+0.47%)
Nov 19, 2019 4.063 4.089 4.057 4.089 369,941 +0.04(+0.94%)
Nov 18, 2019 4.025 4.070 4.025 4.051 608,206 +0.01(+0.16%)
Nov 15, 2019 4.063 4.063 4.038 4.044 379,320 -0.01(-0.31%)
Nov 14, 2019 4.025 4.063 4.023 4.057 758,827 +0.03(+0.63%)
Nov 13, 2019 4.000 4.044 4.000 4.031 494,713 +0.02(+0.48%)
Nov 12, 2019 4.019 4.038 4.000 4.012 475,904 +0.00(+0.00%)
Nov 11, 2019 4.038 4.044 4.012 4.012 379,523 -0.04(-1.10%)
Nov 08, 2019 4.070 4.076 4.044 4.057 441,125 -0.03(-0.62%)
Nov 07, 2019 4.101 4.108 4.063 4.082 556,891 -0.01(-0.16%)
Nov 06, 2019 4.070 4.095 4.070 4.089 426,493 +0.02(+0.47%)
Nov 05, 2019 4.114 4.114 4.070 4.070 715,760 -0.04(-1.08%)
Nov 04, 2019 4.120 4.127 4.098 4.114 602,244 -0.01(-0.15%)
Nov 01, 2019 4.127 4.127 4.095 4.120 553,884 +0.01(+0.31%)
Oct 31, 2019 4.089 4.108 4.070 4.108 673,492 +0.04(+0.94%)
Oct 30, 2019 4.057 4.070 4.051 4.070 626,455 +0.01(+0.31%)
Oct 29, 2019 4.031 4.063 4.031 4.057 344,502 +0.03(+0.63%)
Oct 28, 2019 4.063 4.063 4.025 4.031 424,916 -0.03(-0.78%)
Oct 25, 2019 4.076 4.087 4.044 4.063 446,158 -0.03(-0.62%)
Oct 24, 2019 4.127 4.127 4.057 4.089 890,070 +0.02(+0.47%)
Oct 23, 2019 4.070 4.076 4.057 4.070 473,566 -0.01(-0.31%)
Oct 22, 2019 4.051 4.082 4.051 4.082 896,584 +0.03(+0.63%)
Oct 21, 2019 4.031 4.066 4.019 4.057 404,502 +0.03(+0.63%)
Oct 18, 2019 4.012 4.038 4.000 4.031 370,671 +0.01(+0.32%)
Oct 17, 2019 4.006 4.022 4.000 4.019 473,592 +0.03(+0.79%)
Oct 16, 2019 3.956 4.000 3.949 3.987 578,289 +0.03(+0.64%)
Oct 15, 2019 3.974 3.987 3.949 3.962 472,298 +0.01(+0.16%)
Oct 14, 2019 3.949 3.968 3.933 3.956 404,593 +0.00(+0.00%)
Oct 11, 2019 3.949 3.993 3.939 3.956 721,504 +0.02(+0.48%)
Oct 10, 2019 3.930 3.952 3.892 3.937 826,275 +0.01(+0.32%)
Oct 09, 2019 3.937 3.968 3.918 3.924 1,466,370 +0.01(+0.16%)
Oct 08, 2019 3.924 3.930 3.892 3.918 287,353 -0.01(-0.32%)
Oct 07, 2019 3.930 3.949 3.924 3.930 491,894 +0.00(+0.00%)
Oct 04, 2019 3.905 3.937 3.905 3.930 449,931 +0.03(+0.81%)
Oct 03, 2019 3.867 3.911 3.848 3.899 580,240 +0.02(+0.49%)
Oct 02, 2019 3.880 3.886 3.829 3.880 830,925 -0.01(-0.32%)
Oct 01, 2019 3.930 3.937 3.892 3.892 485,369 -0.04(-0.96%)
Sep 30, 2019 3.924 3.937 3.908 3.930 447,538 +0.01(+0.32%)
Sep 27, 2019 3.905 3.918 3.886 3.918 238,496 +0.03(+0.65%)
Sep 26, 2019 3.905 3.905 3.886 3.892 443,411 +0.01(+0.33%)
Sep 25, 2019 3.886 3.899 3.864 3.880 532,399 +0.00(+0.00%)
Sep 24, 2019 3.918 3.937 3.870 3.880 684,660 -0.03(-0.81%)
Sep 23, 2019 3.905 3.911 3.886 3.911 462,698 -0.01(-0.16%)
Sep 20, 2019 3.892 3.936 3.886 3.918 556,123 +0.03(+0.81%)
Sep 19, 2019 3.873 3.911 3.867 3.886 329,721 +0.01(+0.32%)
Sep 18, 2019 3.892 3.899 3.836 3.873 561,661 -0.02(-0.48%)
Sep 17, 2019 3.880 3.905 3.867 3.892 356,274 +0.02(+0.49%)
Sep 16, 2019 3.811 3.873 3.811 3.873 462,931 +0.04(+0.98%)
Sep 13, 2019 3.867 3.886 3.817 3.836 400,770 -0.03(-0.65%)
Sep 12, 2019 3.792 3.892 3.792 3.861 1,154,356 +0.07(+1.82%)
Sep 11, 2019 3.786 3.801 3.786 3.792 436,435 +0.00(+0.00%)
Sep 10, 2019 3.811 3.823 3.778 3.792 429,899 -0.02(-0.49%)
Sep 09, 2019 3.823 3.836 3.811 3.811 569,242 -0.04(-0.98%)
Sep 06, 2019 3.848 3.880 3.844 3.848 986,634 -0.01(-0.33%)
Sep 05, 2019 3.873 3.880 3.842 3.861 551,674 +0.00(+0.00%)
Sep 04, 2019 3.811 3.870 3.811 3.861 531,025 +0.05(+1.32%)
Sep 03, 2019 3.767 3.823 3.767 3.811 589,067 +0.02(+0.50%)
Aug 30, 2019 3.786 3.811 3.779 3.792 443,141 -0.01(-0.17%)
Aug 29, 2019 3.804 3.817 3.779 3.798 536,766 +0.00(+0.00%)
Aug 28, 2019 3.773 3.817 3.764 3.798 980,761 +0.03(+0.67%)
Aug 27, 2019 3.798 3.811 3.767 3.773 469,650 -0.02(-0.50%)
Aug 26, 2019 3.767 3.792 3.754 3.792 360,502 +0.03(+0.83%)
Aug 23, 2019 3.786 3.798 3.754 3.760 579,014 -0.02(-0.50%)
Aug 22, 2019 3.767 3.798 3.748 3.779 661,317 +0.01(+0.33%)
Aug 21, 2019 3.811 3.815 3.754 3.767 928,943 -0.03(-0.83%)
Aug 20, 2019 3.779 3.804 3.760 3.798 547,585 +0.01(+0.33%)
Aug 19, 2019 3.760 3.792 3.742 3.786 725,233 +0.05(+1.34%)
Aug 16, 2019 3.685 3.742 3.685 3.735 960,829 +0.08(+2.06%)
Aug 15, 2019 3.666 3.679 3.641 3.660 817,553 +0.01(+0.34%)
Aug 14, 2019 3.648 3.677 3.629 3.648 1,077,737 -0.05(-1.35%)
Aug 13, 2019 3.660 3.716 3.654 3.697 1,580,815 +0.07(+1.89%)
Aug 12, 2019 3.672 3.679 3.566 3.629 3,464,957 -0.22(-5.67%)
Aug 09, 2019 3.866 3.878 3.816 3.847 379,783 -0.02(-0.48%)
Aug 08, 2019 3.828 3.873 3.825 3.866 447,562 +0.04(+0.98%)
Aug 07, 2019 3.791 3.841 3.760 3.828 552,784 +0.01(+0.33%)
Aug 06, 2019 3.766 3.822 3.747 3.816 675,800 +0.06(+1.49%)
Aug 05, 2019 3.791 3.791 3.722 3.760 1,096,005 -0.07(-1.79%)
Aug 02, 2019 3.847 3.861 3.803 3.828 912,732 -0.03(-0.81%)
Aug 01, 2019 3.897 3.897 3.847 3.860 631,953 -0.04(-0.96%)
Jul 31, 2019 3.909 3.928 3.881 3.897 552,885 +0.00(+0.00%)
Jul 30, 2019 3.916 3.941 3.884 3.897 849,740 -0.01(-0.32%)
Jul 29, 2019 3.909 3.928 3.897 3.909 489,701 -0.01(-0.16%)
Jul 26, 2019 3.916 3.926 3.903 3.916 324,612 +0.01(+0.32%)
Jul 25, 2019 3.922 3.928 3.891 3.903 414,886 -0.02(-0.48%)
Jul 24, 2019 3.928 3.934 3.909 3.922 563,926 +0.01(+0.32%)
Jul 23, 2019 3.878 3.925 3.872 3.909 831,805 +0.04(+0.97%)
Jul 22, 2019 3.903 3.916 3.863 3.872 529,315 -0.03(-0.80%)
Jul 19, 2019 3.897 3.928 3.897 3.903 517,391 +0.01(+0.16%)
Jul 18, 2019 3.891 3.909 3.885 3.897 632,754 +0.01(+0.16%)
Jul 17, 2019 3.909 3.909 3.885 3.891 504,963 -0.02(-0.47%)
Jul 16, 2019 3.934 3.946 3.885 3.909 607,964 -0.02(-0.63%)
Jul 15, 2019 3.946 3.959 3.934 3.934 312,488 -0.01(-0.16%)
Jul 12, 2019 3.928 3.959 3.922 3.940 458,319 +0.00(+0.00%)
Jul 11, 2019 3.928 3.943 3.916 3.940 235,611 +0.01(+0.31%)
Jul 10, 2019 3.928 3.940 3.909 3.928 571,669 +0.01(+0.16%)
Jul 09, 2019 3.922 3.928 3.878 3.922 507,434 -0.01(-0.16%)
Jul 08, 2019 3.922 3.928 3.878 3.928 482,891 +0.01(+0.16%)
Jul 05, 2019 3.903 3.934 3.881 3.922 461,391 +0.02(+0.48%)
Jul 03, 2019 3.909 3.909 3.878 3.903 348,064 +0.01(+0.32%)
Jul 02, 2019 3.885 3.891 3.866 3.891 555,722 +0.00(+0.00%)
Jul 01, 2019 3.903 3.922 3.866 3.891 640,072 +0.02(+0.48%)
Jun 28, 2019 3.841 3.878 3.823 3.872 559,845 +0.05(+1.29%)
Jun 27, 2019 3.810 3.866 3.804 3.823 655,930 +0.02(+0.49%)
Jun 26, 2019 3.823 3.847 3.773 3.804 708,943 +0.00(+0.00%)
Jun 25, 2019 3.854 3.860 3.792 3.804 668,136 -0.06(-1.44%)
Jun 24, 2019 3.854 3.872 3.841 3.860 659,102 +0.01(+0.16%)
Jun 21, 2019 3.891 3.906 3.841 3.854 617,397 -0.04(-1.11%)
Jun 20, 2019 3.928 3.928 3.860 3.897 1,032,138 +0.00(+0.00%)
Jun 19, 2019 3.921 3.921 3.872 3.897 1,030,375 -0.01(-0.16%)
Jun 18, 2019 3.921 3.928 3.891 3.903 856,303 +0.01(+0.32%)
Jun 17, 2019 3.879 3.897 3.866 3.891 750,935 +0.02(+0.48%)
Jun 14, 2019 3.866 3.885 3.842 3.872 812,294 +0.01(+0.32%)
Jun 13, 2019 3.817 3.872 3.811 3.860 1,362,269 +0.06(+1.62%)
Jun 12, 2019 3.768 3.817 3.768 3.799 1,064,886 +0.04(+0.98%)
Jun 11, 2019 3.774 3.799 3.737 3.762 579,882 -0.01(-0.33%)
Jun 10, 2019 3.756 3.774 3.750 3.774 630,172 +0.03(+0.82%)
Jun 07, 2019 3.731 3.750 3.713 3.744 717,133 +0.02(+0.66%)
Jun 06, 2019 3.670 3.737 3.651 3.719 1,798,826 +0.07(+2.02%)
Jun 05, 2019 3.639 3.670 3.627 3.645 557,050 -0.01(-0.17%)
Jun 04, 2019 3.664 3.670 3.621 3.651 414,330 -0.01(-0.17%)
Jun 03, 2019 3.645 3.664 3.622 3.658 532,544 +0.02(+0.51%)
May 31, 2019 3.651 3.658 3.613 3.639 340,560 -0.03(-0.84%)
May 30, 2019 3.602 3.670 3.602 3.670 980,093 +0.07(+1.87%)
May 29, 2019 3.645 3.645 3.602 3.602 431,032 -0.04(-1.18%)
May 28, 2019 3.664 3.688 3.639 3.645 530,095 -0.01(-0.34%)
May 24, 2019 3.658 3.688 3.651 3.658 305,364 +0.02(+0.51%)
May 23, 2019 3.670 3.670 3.621 3.639 419,895 -0.04(-1.00%)
May 22, 2019 3.670 3.688 3.658 3.676 455,046 +0.01(+0.33%)
May 21, 2019 3.645 3.670 3.645 3.664 328,603 +0.01(+0.34%)
May 20, 2019 3.658 3.664 3.644 3.651 293,882 -0.01(-0.33%)
May 17, 2019 3.682 3.682 3.651 3.664 375,957 -0.02(-0.66%)
May 16, 2019 3.651 3.700 3.651 3.688 704,581 +0.05(+1.34%)
May 15, 2019 3.603 3.658 3.603 3.639 692,839 +0.03(+0.84%)
May 14, 2019 3.572 3.621 3.569 3.609 513,763 +0.05(+1.54%)
May 13, 2019 3.572 3.572 3.536 3.554 442,234 -0.04(-1.18%)
May 10, 2019 3.560 3.597 3.560 3.597 299,714 +0.03(+0.85%)
May 09, 2019 3.572 3.578 3.536 3.566 383,614 -0.02(-0.51%)
May 08, 2019 3.597 3.601 3.578 3.585 359,658 -0.02(-0.51%)
May 07, 2019 3.603 3.627 3.591 3.603 373,553 -0.01(-0.34%)
May 06, 2019 3.603 3.651 3.603 3.615 494,719 -0.04(-1.16%)
May 03, 2019 3.627 3.664 3.627 3.658 512,833 +0.04(+1.01%)
May 02, 2019 3.658 3.658 3.615 3.621 250,858 -0.02(-0.50%)
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.