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 (%)
Jul 31, 2018 3.493 3.516 3.487 3.504 316,285 +0.01(+0.32%)
Jul 30, 2018 3.521 3.521 3.476 3.493 418,093 -0.02(-0.48%)
Jul 27, 2018 3.510 3.521 3.493 3.510 428,806 +0.01(+0.32%)
Jul 26, 2018 3.527 3.532 3.487 3.499 714,764 -0.02(-0.64%)
Jul 25, 2018 3.527 3.532 3.504 3.521 485,388 -0.01(-0.32%)
Jul 24, 2018 3.527 3.538 3.521 3.532 354,341 +0.03(+0.96%)
Jul 23, 2018 3.516 3.527 3.487 3.499 667,788 -0.02(-0.48%)
Jul 20, 2018 3.521 3.532 3.509 3.516 404,000 -0.01(-0.16%)
Jul 19, 2018 3.493 3.521 3.493 3.521 410,946 +0.03(+0.96%)
Jul 18, 2018 3.516 3.532 3.488 3.488 853,526 -0.04(-1.11%)
Jul 17, 2018 3.510 3.538 3.504 3.527 753,455 +0.02(+0.48%)
Jul 16, 2018 3.549 3.556 3.499 3.510 737,272 -0.04(-1.10%)
Jul 13, 2018 3.527 3.555 3.527 3.549 385,471 +0.02(+0.47%)
Jul 12, 2018 3.532 3.544 3.521 3.532 281,995 +0.01(+0.32%)
Jul 11, 2018 3.560 3.577 3.510 3.521 590,089 -0.06(-1.56%)
Jul 10, 2018 3.566 3.577 3.555 3.577 241,573 +0.01(+0.31%)
Jul 09, 2018 3.555 3.577 3.544 3.566 437,632 +0.02(+0.47%)
Jul 06, 2018 3.577 3.577 3.525 3.549 894,490 -0.02(-0.47%)
Jul 05, 2018 3.560 3.577 3.555 3.566 236,145 +0.01(+0.16%)
Jul 03, 2018 3.560 3.560 3.560 0 +0.00(+0.00%)
Jul 02, 2018 3.560 3.566 3.555 3.560 302,162 +0.00(+0.00%)
Jun 29, 2018 3.566 3.571 3.555 3.560 463,747 +0.02(+0.47%)
Jun 28, 2018 3.544 3.571 3.510 3.544 736,704 -0.01(-0.31%)
Jun 27, 2018 3.549 3.555 3.544 3.555 410,956 +0.02(+0.47%)
Jun 26, 2018 3.504 3.538 3.504 3.538 298,200 +0.04(+1.12%)
Jun 25, 2018 3.544 3.544 3.482 3.499 427,749 -0.04(-1.26%)
Jun 22, 2018 3.544 3.577 3.541 3.544 434,597 +0.01(+0.32%)
Jun 21, 2018 3.532 3.543 3.516 3.532 471,189 +0.01(+0.32%)
Jun 20, 2018 3.538 3.544 3.510 3.521 536,512 -0.01(-0.16%)
Jun 19, 2018 3.538 3.549 3.516 3.527 601,854 -0.02(-0.62%)
Jun 18, 2018 3.549 3.560 3.543 3.549 363,832 -0.03(-0.77%)
Jun 15, 2018 3.577 3.554 3.577 435,286 +0.02(+0.62%)
Jun 14, 2018 3.543 3.554 3.538 3.554 474,411 +0.02(+0.47%)
Jun 13, 2018 3.593 3.593 3.532 3.538 648,556 -0.04(-1.24%)
Jun 12, 2018 3.599 3.610 3.578 3.582 506,623 -0.01(-0.15%)
Jun 11, 2018 3.593 3.599 3.582 3.588 962,735 +0.03(+0.78%)
Jun 08, 2018 3.577 3.593 3.554 3.560 1,130,639 +0.03(+0.78%)
Jun 07, 2018 3.532 3.532 3.527 3.532 224,152 +0.01(+0.31%)
Jun 06, 2018 3.532 3.521 295,943 +0.01(+0.32%)
Jun 05, 2018 3.505 3.510 3.482 3.510 447,985 +0.02(+0.48%)
Jun 04, 2018 3.505 3.505 3.494 3.494 443,882 +0.01(+0.16%)
Jun 01, 2018 3.505 3.510 3.482 3.488 412,703 +0.00(+0.00%)
May 31, 2018 3.499 3.499 3.482 3.488 303,866 +0.01(+0.16%)
May 30, 2018 3.471 3.499 3.471 3.482 497,431 +0.02(+0.48%)
May 29, 2018 3.444 3.482 3.438 3.466 502,275 -0.02(-0.64%)
May 25, 2018 3.488 3.488 3.488 0 -0.02(-0.47%)
May 24, 2018 3.516 3.532 3.499 3.505 340,481 -0.02(-0.47%)
May 23, 2018 3.549 3.549 3.510 3.521 505,407 -0.02(-0.47%)
May 22, 2018 3.582 3.582 3.538 3.538 304,986 -0.03(-0.78%)
May 21, 2018 3.533 3.566 3.533 3.566 475,495 +0.03(+0.93%)
May 18, 2018 3.538 3.544 3.527 3.533 319,052 +0.00(+0.00%)
May 17, 2018 3.522 3.555 3.522 3.533 399,072 +0.00(+0.00%)
May 16, 2018 3.527 3.541 3.516 3.533 347,024 -0.01(-0.16%)
May 15, 2018 3.566 3.571 3.533 3.538 391,602 -0.04(-1.08%)
May 14, 2018 3.577 3.598 3.577 3.577 340,373 +0.00(+0.00%)
May 11, 2018 3.571 3.588 3.559 3.577 329,570 +0.02(+0.62%)
May 10, 2018 3.571 3.605 3.538 3.555 487,467 -0.01(-0.31%)
May 09, 2018 3.527 3.568 3.527 3.566 600,327 +0.05(+1.41%)
May 08, 2018 3.538 3.538 3.505 3.516 336,350 -0.02(-0.62%)
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.