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 (%)
Aug 31, 2018 3.616 3.616 3.616 0 +0.01(+0.31%)
Aug 30, 2018 3.605 3.611 3.599 3.605 166,799 -0.01(-0.16%)
Aug 29, 2018 3.599 3.611 3.599 3.611 414,280 +0.01(+0.32%)
Aug 28, 2018 3.611 3.616 3.594 3.599 367,734 +0.00(+0.00%)
Aug 27, 2018 3.616 3.616 3.577 3.599 331,732 +0.01(+0.32%)
Aug 24, 2018 3.594 3.605 3.577 3.588 355,328 -0.01(-0.16%)
Aug 23, 2018 3.594 3.599 3.571 3.594 306,388 +0.00(+0.00%)
Aug 22, 2018 3.577 3.594 3.559 3.594 470,739 +0.01(+0.16%)
Aug 21, 2018 3.577 3.588 3.559 3.588 560,753 +0.01(+0.16%)
Aug 20, 2018 3.559 3.582 3.557 3.582 316,780 +0.03(+0.80%)
Aug 17, 2018 3.537 3.554 3.534 3.554 176,958 +0.03(+0.80%)
Aug 16, 2018 3.514 3.531 3.508 3.526 450,119 +0.04(+1.13%)
Aug 15, 2018 3.497 3.497 3.475 3.486 450,042 -0.03(-0.96%)
Aug 14, 2018 3.509 3.525 3.503 3.520 431,434 +0.02(+0.64%)
Aug 13, 2018 3.503 3.526 3.492 3.497 358,698 -0.01(-0.16%)
Aug 10, 2018 3.514 3.520 3.497 3.503 219,285 -0.02(-0.48%)
Aug 09, 2018 3.514 3.526 3.509 3.520 225,887 +0.01(+0.32%)
Aug 08, 2018 3.509 3.514 3.503 3.509 278,242 -0.01(-0.32%)
Aug 07, 2018 3.514 3.526 3.509 3.520 261,311 +0.02(+0.48%)
Aug 06, 2018 3.509 3.514 3.497 3.503 219,413 +0.00(+0.00%)
Aug 03, 2018 3.503 3.514 3.497 3.503 367,254 +0.01(+0.16%)
Aug 02, 2018 3.486 3.509 3.486 3.497 318,665 -0.01(-0.16%)
Aug 01, 2018 3.520 3.520 3.497 3.503 389,805 +0.00(+0.00%)
Jul 31, 2018 3.492 3.514 3.486 3.503 316,404 +0.01(+0.32%)
Jul 30, 2018 3.520 3.520 3.475 3.492 418,250 -0.02(-0.48%)
Jul 27, 2018 3.509 3.520 3.492 3.509 428,967 +0.01(+0.32%)
Jul 26, 2018 3.526 3.531 3.486 3.497 715,033 -0.02(-0.64%)
Jul 25, 2018 3.526 3.531 3.503 3.520 485,571 -0.01(-0.32%)
Jul 24, 2018 3.526 3.537 3.520 3.531 354,474 +0.03(+0.96%)
Jul 23, 2018 3.514 3.526 3.486 3.497 668,039 -0.02(-0.48%)
Jul 20, 2018 3.520 3.531 3.508 3.514 404,152 -0.01(-0.16%)
Jul 19, 2018 3.492 3.520 3.492 3.520 411,100 +0.03(+0.96%)
Jul 18, 2018 3.514 3.531 3.486 3.486 853,847 -0.04(-1.11%)
Jul 17, 2018 3.509 3.537 3.503 3.525 753,739 +0.02(+0.48%)
Jul 16, 2018 3.548 3.554 3.498 3.509 737,549 -0.04(-1.10%)
Jul 13, 2018 3.525 3.553 3.525 3.548 385,616 +0.02(+0.47%)
Jul 12, 2018 3.531 3.542 3.520 3.531 282,101 +0.01(+0.32%)
Jul 11, 2018 3.559 3.576 3.509 3.520 590,311 -0.06(-1.56%)
Jul 10, 2018 3.564 3.576 3.553 3.576 241,663 +0.01(+0.31%)
Jul 09, 2018 3.553 3.576 3.542 3.564 437,797 +0.02(+0.47%)
Jul 06, 2018 3.576 3.576 3.524 3.548 894,826 -0.02(-0.47%)
Jul 05, 2018 3.559 3.576 3.553 3.564 236,233 +0.01(+0.16%)
Jul 03, 2018 3.559 3.559 3.559 0 +0.00(+0.00%)
Jul 02, 2018 3.559 3.564 3.553 3.559 302,276 +0.00(+0.00%)
Jun 29, 2018 3.564 3.570 3.553 3.559 463,922 +0.02(+0.47%)
Jun 28, 2018 3.542 3.570 3.509 3.542 736,981 -0.01(-0.31%)
Jun 27, 2018 3.548 3.553 3.542 3.553 411,111 +0.02(+0.47%)
Jun 26, 2018 3.503 3.537 3.503 3.537 298,312 +0.04(+1.12%)
Jun 25, 2018 3.542 3.542 3.481 3.498 427,910 -0.04(-1.26%)
Jun 22, 2018 3.542 3.576 3.539 3.542 434,760 +0.01(+0.32%)
Jun 21, 2018 3.531 3.542 3.514 3.531 471,367 +0.01(+0.32%)
Jun 20, 2018 3.537 3.542 3.509 3.520 536,713 -0.01(-0.16%)
Jun 19, 2018 3.537 3.548 3.514 3.525 602,080 -0.02(-0.62%)
Jun 18, 2018 3.548 3.559 3.542 3.548 363,968 -0.03(-0.77%)
Jun 15, 2018 3.575 3.553 3.575 435,450 +0.02(+0.62%)
Jun 14, 2018 3.542 3.553 3.537 3.553 474,590 +0.02(+0.47%)
Jun 13, 2018 3.592 3.592 3.531 3.537 648,800 -0.04(-1.24%)
Jun 12, 2018 3.597 3.608 3.576 3.581 506,813 -0.01(-0.15%)
Jun 11, 2018 3.592 3.597 3.581 3.586 963,096 +0.03(+0.78%)
Jun 08, 2018 3.575 3.592 3.553 3.559 1,131,064 +0.03(+0.78%)
Jun 07, 2018 3.531 3.531 3.525 3.531 224,236 +0.01(+0.31%)
Jun 06, 2018 3.531 3.520 296,054 +0.01(+0.32%)
Jun 05, 2018 3.503 3.509 3.481 3.509 448,154 +0.02(+0.48%)
Jun 04, 2018 3.503 3.503 3.492 3.492 444,048 +0.01(+0.16%)
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.