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 (%)
May 29, 2020 3.084 3.091 3.037 3.084 383,797 +0.01(+0.44%)
May 28, 2020 3.051 3.098 3.031 3.071 907,807 +0.05(+1.56%)
May 27, 2020 3.031 3.045 2.977 3.024 428,860 +0.02(+0.67%)
May 26, 2020 2.963 3.017 2.950 3.004 673,870 +0.13(+4.68%)
May 22, 2020 2.863 2.876 2.836 2.869 318,318 +0.01(+0.47%)
May 21, 2020 2.889 2.910 2.856 2.856 456,364 -0.06(-2.07%)
May 20, 2020 2.869 2.916 2.869 2.916 683,184 +0.06(+2.12%)
May 19, 2020 2.836 2.889 2.803 2.856 655,545 +0.01(+0.47%)
May 18, 2020 2.769 2.843 2.769 2.843 674,570 +0.13(+4.66%)
May 15, 2020 2.703 2.716 2.656 2.716 708,723 +0.00(+0.00%)
May 14, 2020 2.669 2.716 2.610 2.716 683,333 +0.01(+0.25%)
May 13, 2020 2.789 2.796 2.703 2.709 533,402 -0.09(-3.33%)
May 12, 2020 2.922 2.922 2.796 2.803 664,426 -0.09(-3.22%)
May 11, 2020 2.896 2.929 2.882 2.896 489,594 -0.02(-0.68%)
May 08, 2020 2.896 2.936 2.896 2.916 352,559 +0.06(+2.10%)
May 07, 2020 2.836 2.874 2.829 2.856 420,571 +0.05(+1.90%)
May 06, 2020 2.882 2.889 2.799 2.803 827,651 -0.06(-2.09%)
May 05, 2020 2.863 2.896 2.849 2.863 468,803 +0.03(+0.94%)
May 04, 2020 2.869 2.879 2.803 2.836 831,799 -0.05(-1.84%)
May 01, 2020 2.882 2.922 2.843 2.889 733,809 -0.04(-1.36%)
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%)
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.