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 )

3.880 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2020 3.410 3.424 3.383 3.397 454,186 +0.00(+0.00%)
Aug 28, 2020 3.383 3.397 3.355 3.397 344,242 +0.03(+0.83%)
Aug 27, 2020 3.362 3.376 3.334 3.369 552,024 +0.02(+0.62%)
Aug 26, 2020 3.362 3.376 3.327 3.348 584,480 -0.03(-1.03%)
Aug 25, 2020 3.390 3.390 3.355 3.383 565,863 -0.01(-0.21%)
Aug 24, 2020 3.355 3.390 3.348 3.390 483,815 +0.05(+1.46%)
Aug 21, 2020 3.334 3.351 3.320 3.341 454,153 +0.00(+0.00%)
Aug 20, 2020 3.327 3.362 3.320 3.341 815,090 -0.01(-0.41%)
Aug 19, 2020 3.424 3.438 3.341 3.355 812,068 -0.07(-2.02%)
Aug 18, 2020 3.465 3.465 3.410 3.424 536,708 -0.01(-0.20%)
Aug 17, 2020 3.403 3.431 3.382 3.431 504,226 +0.06(+1.64%)
Aug 14, 2020 3.362 3.376 3.345 3.376 566,717 +0.01(+0.41%)
Aug 13, 2020 3.376 3.407 3.362 3.362 276,515 -0.02(-0.61%)
Aug 12, 2020 3.355 3.389 3.355 3.382 503,976 +0.05(+1.45%)
Aug 11, 2020 3.382 3.410 3.320 3.334 764,707 -0.02(-0.62%)
Aug 10, 2020 3.424 3.465 3.341 3.355 2,180,093 -0.07(-2.02%)
Aug 07, 2020 3.396 3.424 3.376 3.424 421,271 +0.03(+1.02%)
Aug 06, 2020 3.376 3.403 3.355 3.389 773,411 +0.02(+0.61%)
Aug 05, 2020 3.348 3.376 3.348 3.369 452,834 +0.02(+0.62%)
Aug 04, 2020 3.300 3.369 3.300 3.348 567,997 +0.03(+0.83%)
Aug 03, 2020 3.362 3.382 3.313 3.320 747,976 -0.03(-0.82%)
Jul 31, 2020 3.382 3.382 3.313 3.348 604,817 -0.01(-0.41%)
Jul 30, 2020 3.327 3.362 3.286 3.362 784,173 +0.01(+0.41%)
Jul 29, 2020 3.279 3.348 3.279 3.348 695,490 +0.08(+2.54%)
Jul 28, 2020 3.224 3.265 3.203 3.265 438,723 +0.04(+1.28%)
Jul 27, 2020 3.237 3.237 3.203 3.224 612,381 +0.01(+0.43%)
Jul 24, 2020 3.251 3.251 3.203 3.210 412,724 -0.03(-1.06%)
Jul 23, 2020 3.279 3.279 3.224 3.244 685,830 -0.03(-0.84%)
Jul 22, 2020 3.231 3.279 3.230 3.272 421,075 +0.06(+1.72%)
Jul 21, 2020 3.237 3.251 3.217 3.217 495,269 +0.00(+0.00%)
Jul 20, 2020 3.265 3.265 3.189 3.217 842,771 -0.03(-0.85%)
Jul 17, 2020 3.258 3.258 3.203 3.244 524,416 +0.01(+0.21%)
Jul 16, 2020 3.272 3.272 3.203 3.237 1,144,170 -0.03(-0.84%)
Jul 15, 2020 3.313 3.320 3.231 3.265 1,345,656 +0.05(+1.71%)
Jul 14, 2020 3.135 3.210 3.121 3.210 950,005 +0.06(+1.96%)
Jul 13, 2020 3.203 3.217 3.142 3.148 664,525 -0.02(-0.65%)
Jul 10, 2020 3.148 3.197 3.148 3.169 429,101 -0.03(-0.86%)
Jul 09, 2020 3.203 3.203 3.135 3.196 614,257 -0.02(-0.64%)
Jul 08, 2020 3.203 3.217 3.183 3.217 267,043 -0.01(-0.42%)
Jul 07, 2020 3.251 3.251 3.207 3.231 461,071 -0.03(-0.84%)
Jul 06, 2020 3.292 3.306 3.251 3.258 707,952 +0.01(+0.42%)
Jul 02, 2020 3.299 3.333 3.244 3.244 724,080 -0.01(-0.42%)
Jul 01, 2020 3.183 3.265 3.183 3.258 370,425 +0.07(+2.15%)
Jun 30, 2020 3.196 3.217 3.162 3.190 285,274 +0.01(+0.43%)
Jun 29, 2020 3.135 3.190 3.121 3.176 574,304 +0.04(+1.31%)
Jun 26, 2020 3.142 3.183 3.121 3.135 753,301 -0.03(-0.87%)
Jun 25, 2020 3.142 3.166 3.116 3.162 331,171 +0.01(+0.43%)
Jun 24, 2020 3.210 3.210 3.101 3.148 431,616 -0.08(-2.34%)
Jun 23, 2020 3.251 3.276 3.210 3.224 308,745 +0.00(+0.00%)
Jun 22, 2020 3.231 3.244 3.183 3.224 493,055 -0.03(-1.05%)
Jun 19, 2020 3.320 3.320 3.237 3.258 638,465 -0.04(-1.24%)
Jun 18, 2020 3.292 3.320 3.279 3.299 606,962 -0.01(-0.41%)
Jun 17, 2020 3.320 3.340 3.306 3.313 455,655 +0.01(+0.21%)
Jun 16, 2020 3.333 3.367 3.272 3.306 898,582 +0.06(+1.88%)
Jun 15, 2020 3.184 3.292 3.143 3.245 626,166 -0.01(-0.42%)
Jun 12, 2020 3.204 3.258 3.177 3.258 685,283 +0.13(+4.12%)
Jun 11, 2020 3.197 3.245 3.109 3.129 1,349,483 -0.22(-6.49%)
Jun 10, 2020 3.394 3.394 3.306 3.347 516,210 -0.03(-1.00%)
Jun 09, 2020 3.387 3.408 3.360 3.381 922,300 -0.05(-1.39%)
Jun 08, 2020 3.421 3.449 3.408 3.428 723,054 +0.07(+2.02%)
Jun 05, 2020 3.408 3.421 3.353 3.360 639,764 +0.08(+2.48%)
Jun 04, 2020 3.353 3.353 3.265 3.279 440,901 -0.06(-1.83%)
Jun 03, 2020 3.272 3.347 3.258 3.340 477,042 +0.13(+4.02%)
Jun 02, 2020 3.231 3.272 3.211 3.211 496,267 +0.00(+0.00%)
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.