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, 2020 3.347 3.347 3.279 3.313 611,234 -0.01(-0.41%)
Jul 30, 2020 3.292 3.326 3.251 3.326 792,493 +0.01(+0.41%)
Jul 29, 2020 3.244 3.313 3.244 3.313 702,869 +0.08(+2.54%)
Jul 28, 2020 3.190 3.231 3.169 3.231 443,378 +0.04(+1.28%)
Jul 27, 2020 3.203 3.203 3.169 3.190 618,879 +0.01(+0.43%)
Jul 24, 2020 3.217 3.217 3.169 3.176 417,103 -0.03(-1.06%)
Jul 23, 2020 3.244 3.244 3.190 3.210 693,107 -0.03(-0.84%)
Jul 22, 2020 3.197 3.244 3.196 3.238 425,543 +0.05(+1.72%)
Jul 21, 2020 3.203 3.217 3.183 3.183 500,523 +0.00(+0.00%)
Jul 20, 2020 3.231 3.231 3.156 3.183 851,713 -0.03(-0.85%)
Jul 17, 2020 3.224 3.224 3.169 3.210 529,980 +0.01(+0.21%)
Jul 16, 2020 3.237 3.237 3.170 3.203 1,156,310 -0.03(-0.84%)
Jul 15, 2020 3.278 3.285 3.197 3.231 1,359,933 +0.05(+1.71%)
Jul 14, 2020 3.102 3.176 3.088 3.176 960,084 +0.06(+1.96%)
Jul 13, 2020 3.170 3.183 3.109 3.115 671,575 -0.02(-0.65%)
Jul 10, 2020 3.115 3.163 3.115 3.136 433,653 -0.03(-0.86%)
Jul 09, 2020 3.170 3.170 3.102 3.163 620,774 -0.02(-0.64%)
Jul 08, 2020 3.170 3.183 3.149 3.183 269,876 -0.01(-0.42%)
Jul 07, 2020 3.217 3.217 3.173 3.197 465,963 -0.03(-0.84%)
Jul 06, 2020 3.258 3.271 3.217 3.224 715,464 +0.01(+0.42%)
Jul 02, 2020 3.264 3.298 3.210 3.210 731,763 -0.01(-0.42%)
Jul 01, 2020 3.149 3.231 3.149 3.224 374,355 +0.07(+2.15%)
Jun 30, 2020 3.163 3.183 3.129 3.156 288,300 +0.01(+0.43%)
Jun 29, 2020 3.102 3.156 3.088 3.143 580,397 +0.04(+1.31%)
Jun 26, 2020 3.109 3.149 3.088 3.102 761,293 -0.03(-0.87%)
Jun 25, 2020 3.109 3.132 3.083 3.129 334,685 +0.01(+0.43%)
Jun 24, 2020 3.176 3.176 3.068 3.115 436,196 -0.07(-2.34%)
Jun 23, 2020 3.217 3.242 3.176 3.190 312,021 +0.00(+0.00%)
Jun 22, 2020 3.197 3.210 3.149 3.190 498,287 -0.03(-1.05%)
Jun 19, 2020 3.285 3.285 3.203 3.224 645,239 -0.04(-1.24%)
Jun 18, 2020 3.258 3.285 3.244 3.264 613,402 -0.01(-0.41%)
Jun 17, 2020 3.285 3.305 3.271 3.278 460,490 +0.01(+0.21%)
Jun 16, 2020 3.298 3.332 3.238 3.271 908,116 +0.06(+1.88%)
Jun 15, 2020 3.150 3.258 3.110 3.211 632,810 -0.01(-0.42%)
Jun 12, 2020 3.171 3.224 3.144 3.224 692,553 +0.13(+4.12%)
Jun 11, 2020 3.164 3.211 3.076 3.097 1,363,801 -0.21(-6.49%)
Jun 10, 2020 3.359 3.359 3.271 3.312 521,687 -0.03(-1.00%)
Jun 09, 2020 3.352 3.372 3.325 3.345 932,086 -0.05(-1.39%)
Jun 08, 2020 3.385 3.412 3.372 3.392 730,726 +0.07(+2.02%)
Jun 05, 2020 3.372 3.385 3.318 3.325 646,552 +0.08(+2.48%)
Jun 04, 2020 3.318 3.318 3.231 3.244 445,579 -0.06(-1.83%)
Jun 03, 2020 3.238 3.312 3.224 3.305 482,103 +0.13(+4.02%)
Jun 02, 2020 3.197 3.238 3.177 3.177 501,532 +0.00(+0.00%)
Jun 01, 2020 3.076 3.184 3.056 3.177 489,803 +0.09(+3.05%)
May 29, 2020 3.083 3.090 3.036 3.083 383,941 +0.01(+0.44%)
May 28, 2020 3.050 3.097 3.029 3.070 908,149 +0.05(+1.56%)
May 27, 2020 3.029 3.044 2.976 3.023 429,021 +0.02(+0.67%)
May 26, 2020 2.962 3.016 2.949 3.003 674,123 +0.13(+4.68%)
May 22, 2020 2.862 2.875 2.835 2.868 318,437 +0.01(+0.47%)
May 21, 2020 2.888 2.909 2.855 2.855 456,536 -0.06(-2.07%)
May 20, 2020 2.868 2.915 2.868 2.915 683,441 +0.06(+2.12%)
May 19, 2020 2.835 2.888 2.802 2.855 655,791 +0.01(+0.47%)
May 18, 2020 2.768 2.841 2.768 2.841 674,824 +0.13(+4.66%)
May 15, 2020 2.702 2.715 2.655 2.715 708,990 +0.00(+0.00%)
May 14, 2020 2.668 2.715 2.609 2.715 683,591 +0.01(+0.25%)
May 13, 2020 2.788 2.795 2.702 2.708 533,603 -0.09(-3.33%)
May 12, 2020 2.921 2.921 2.795 2.802 664,676 -0.09(-3.22%)
May 11, 2020 2.895 2.928 2.881 2.895 489,778 -0.02(-0.69%)
May 08, 2020 2.895 2.935 2.895 2.915 352,691 +0.06(+2.10%)
May 07, 2020 2.835 2.873 2.828 2.855 420,729 +0.05(+1.90%)
May 06, 2020 2.881 2.888 2.798 2.802 827,963 -0.06(-2.09%)
May 05, 2020 2.861 2.895 2.848 2.861 468,979 +0.03(+0.94%)
May 04, 2020 2.868 2.878 2.802 2.835 832,112 -0.05(-1.84%)
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.