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 30, 2021 4.977 5.022 4.925 5.000 347,720 +0.02(+0.45%)
Jul 29, 2021 4.985 4.992 4.955 4.977 219,287 +0.01(+0.30%)
Jul 28, 2021 4.963 4.977 4.922 4.963 313,540 +0.01(+0.15%)
Jul 27, 2021 4.940 4.955 4.895 4.955 222,544 +0.01(+0.15%)
Jul 26, 2021 4.985 5.007 4.910 4.948 422,845 -0.02(-0.45%)
Jul 23, 2021 5.022 5.045 4.948 4.970 424,010 -0.01(-0.15%)
Jul 22, 2021 5.007 5.007 4.940 4.977 192,740 -0.03(-0.60%)
Jul 21, 2021 4.889 5.016 4.874 5.007 972,749 +0.15(+3.05%)
Jul 20, 2021 4.726 4.881 4.726 4.859 614,432 +0.13(+2.66%)
Jul 19, 2021 4.815 4.815 4.689 4.733 646,405 -0.13(-2.59%)
Jul 16, 2021 4.926 4.933 4.852 4.859 350,792 -0.05(-1.06%)
Jul 15, 2021 4.911 4.941 4.896 4.911 390,966 +0.00(+0.00%)
Jul 14, 2021 4.867 4.941 4.867 4.911 400,748 +0.07(+1.53%)
Jul 13, 2021 4.918 4.926 4.822 4.837 400,258 -0.07(-1.36%)
Jul 12, 2021 4.881 4.948 4.881 4.904 466,768 +0.04(+0.76%)
Jul 09, 2021 4.829 4.881 4.818 4.867 442,425 +0.07(+1.39%)
Jul 08, 2021 4.785 4.815 4.741 4.800 432,734 -0.03(-0.61%)
Jul 07, 2021 4.770 4.833 4.741 4.829 589,559 +0.05(+1.09%)
Jul 06, 2021 4.748 4.778 4.718 4.778 362,793 +0.05(+1.10%)
Jul 02, 2021 4.741 4.778 4.622 4.726 542,212 +0.01(+0.31%)
Jul 01, 2021 4.718 4.755 4.704 4.711 527,521 +0.00(+0.00%)
Jun 30, 2021 4.778 4.778 4.704 4.711 445,775 -0.05(-1.09%)
Jun 29, 2021 4.748 4.785 4.737 4.763 484,872 +0.01(+0.31%)
Jun 28, 2021 4.711 4.755 4.689 4.748 615,380 +0.04(+0.79%)
Jun 25, 2021 4.696 4.718 4.678 4.711 340,639 +0.03(+0.63%)
Jun 24, 2021 4.681 4.695 4.663 4.681 339,217 +0.02(+0.48%)
Jun 23, 2021 4.652 4.696 4.637 4.659 233,814 +0.01(+0.32%)
Jun 22, 2021 4.711 4.711 4.644 4.644 746,215 -0.04(-0.95%)
Jun 21, 2021 4.586 4.696 4.580 4.689 639,855 +0.12(+2.58%)
Jun 18, 2021 4.667 4.674 4.564 4.571 771,188 -0.11(-2.36%)
Jun 17, 2021 4.681 4.718 4.659 4.681 627,716 -0.01(-0.16%)
Jun 16, 2021 4.792 4.807 4.674 4.689 1,680,323 -0.13(-2.60%)
Jun 15, 2021 4.968 4.968 4.784 4.814 1,296,365 -0.15(-3.11%)
Jun 14, 2021 5.005 5.042 4.943 4.968 1,278,177 -0.02(-0.44%)
Jun 11, 2021 5.005 5.005 4.961 4.991 310,270 +0.00(+0.00%)
Jun 10, 2021 5.049 5.064 4.991 4.991 945,807 -0.04(-0.73%)
Jun 09, 2021 5.035 5.094 5.027 5.027 703,882 -0.01(-0.15%)
Jun 08, 2021 5.027 5.035 5.013 5.035 360,481 +0.04(+0.74%)
Jun 07, 2021 4.976 5.038 4.976 4.998 870,736 +0.04(+0.74%)
Jun 04, 2021 4.924 4.961 4.910 4.961 358,017 +0.07(+1.35%)
Jun 03, 2021 4.902 4.916 4.880 4.895 376,231 -0.01(-0.15%)
Jun 02, 2021 4.865 4.917 4.865 4.902 519,344 +0.06(+1.22%)
Jun 01, 2021 4.836 4.887 4.836 4.843 489,130 +0.01(+0.15%)
May 28, 2021 4.814 4.851 4.799 4.836 629,440 +0.05(+1.08%)
May 27, 2021 4.784 4.807 4.762 4.784 454,035 +0.01(+0.15%)
May 26, 2021 4.784 4.784 4.762 4.777 374,533 +0.02(+0.46%)
May 25, 2021 4.733 4.762 4.733 4.755 290,956 +0.03(+0.62%)
May 24, 2021 4.703 4.762 4.696 4.726 431,101 +0.05(+1.10%)
May 21, 2021 4.711 4.729 4.674 4.674 300,602 -0.02(-0.47%)
May 20, 2021 4.608 4.703 4.608 4.696 342,842 +0.09(+1.92%)
May 19, 2021 4.586 4.615 4.549 4.608 371,076 +0.01(+0.16%)
May 18, 2021 4.557 4.608 4.549 4.600 286,735 +0.05(+1.13%)
May 17, 2021 4.513 4.557 4.505 4.549 426,779 +0.01(+0.16%)
May 14, 2021 4.491 4.549 4.472 4.542 412,443 +0.11(+2.48%)
May 13, 2021 4.381 4.454 4.381 4.432 629,537 +0.06(+1.34%)
May 12, 2021 4.579 4.593 4.359 4.374 1,757,853 -0.23(-4.93%)
May 11, 2021 4.593 4.608 4.542 4.600 348,284 -0.02(-0.47%)
May 10, 2021 4.600 4.666 4.593 4.622 607,033 +0.04(+0.96%)
May 07, 2021 4.608 4.644 4.557 4.579 1,188,749 -0.02(-0.48%)
May 06, 2021 4.579 4.634 4.577 4.600 531,896 +0.02(+0.48%)
May 05, 2021 4.622 4.666 4.560 4.579 715,983 -0.07(-1.42%)
May 04, 2021 4.674 4.703 4.622 4.644 729,787 -0.03(-0.63%)
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.