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 (%)
Apr 30, 2021 4.666 4.674 4.639 4.644 393,631 -0.01(-0.16%)
Apr 29, 2021 4.644 4.659 4.615 4.652 387,361 +0.04(+0.95%)
Apr 28, 2021 4.608 4.630 4.600 4.608 339,838 +0.00(+0.00%)
Apr 27, 2021 4.593 4.608 4.571 4.608 343,441 +0.01(+0.32%)
Apr 26, 2021 4.549 4.593 4.549 4.593 422,305 +0.04(+0.96%)
Apr 23, 2021 4.564 4.571 4.542 4.549 346,871 -0.02(-0.48%)
Apr 22, 2021 4.571 4.593 4.542 4.571 439,363 +0.02(+0.48%)
Apr 21, 2021 4.549 4.564 4.542 4.549 385,575 +0.00(+0.00%)
Apr 20, 2021 4.557 4.564 4.520 4.549 573,484 +0.00(+0.00%)
Apr 19, 2021 4.549 4.564 4.542 4.549 430,612 +0.01(+0.16%)
Apr 16, 2021 4.535 4.549 4.520 4.542 415,565 +0.03(+0.64%)
Apr 15, 2021 4.506 4.513 4.484 4.513 373,587 +0.02(+0.49%)
Apr 14, 2021 4.469 4.513 4.469 4.491 535,546 +0.03(+0.65%)
Apr 13, 2021 4.397 4.462 4.389 4.462 546,954 +0.07(+1.66%)
Apr 12, 2021 4.389 4.404 4.360 4.389 491,534 +0.00(+0.00%)
Apr 09, 2021 4.397 4.397 4.346 4.389 705,222 +0.00(+0.00%)
Apr 08, 2021 4.368 4.393 4.360 4.389 559,934 +0.05(+1.17%)
Apr 07, 2021 4.368 4.418 4.317 4.339 1,307,143 -0.02(-0.50%)
Apr 06, 2021 4.360 4.382 4.346 4.360 412,115 +0.01(+0.33%)
Apr 05, 2021 4.353 4.382 4.339 4.346 772,170 +0.01(+0.17%)
Apr 01, 2021 4.331 4.339 4.295 4.339 1,005,613 +0.01(+0.34%)
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%)
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.