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 )

3.820 +0.020 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Sep 29, 2023 3.402 3.420 3.365 3.374 308,880 +0.02(+0.55%)
Sep 28, 2023 3.346 3.372 3.328 3.356 241,057 +0.00(+0.00%)
Sep 27, 2023 3.430 3.504 3.328 3.356 471,870 -0.05(-1.36%)
Sep 26, 2023 3.448 3.476 3.402 3.402 515,152 -0.06(-1.87%)
Sep 25, 2023 3.448 3.490 3.467 3.467 826,953 -0.01(-0.27%)
Sep 22, 2023 3.458 3.495 3.434 3.476 394,159 +0.02(+0.54%)
Sep 21, 2023 3.495 3.522 3.458 3.458 226,884 -0.08(-2.36%)
Sep 20, 2023 3.578 3.596 3.541 3.541 273,826 +0.00(+0.00%)
Sep 19, 2023 3.569 3.569 3.523 3.541 203,542 -0.02(-0.52%)
Sep 18, 2023 3.550 3.578 3.527 3.559 301,765 +0.00(+0.00%)
Sep 15, 2023 3.504 3.559 3.495 3.559 364,576 +0.05(+1.31%)
Sep 14, 2023 3.458 3.532 3.449 3.513 215,010 +0.06(+1.86%)
Sep 13, 2023 3.422 3.454 3.413 3.449 442,535 +0.02(+0.53%)
Sep 12, 2023 3.431 3.458 3.413 3.431 609,289 -0.03(-0.80%)
Sep 11, 2023 3.486 3.491 3.431 3.458 265,082 +0.00(+0.00%)
Sep 08, 2023 3.523 3.549 3.440 3.458 533,941 -0.07(-2.08%)
Sep 07, 2023 3.504 3.551 3.504 3.532 221,816 +0.03(+0.79%)
Sep 06, 2023 3.532 3.541 3.495 3.504 204,586 -0.03(-0.78%)
Sep 05, 2023 3.578 3.578 3.532 3.532 283,937 -0.06(-1.79%)
Sep 01, 2023 3.669 3.697 3.559 3.596 632,353 -0.04(-1.01%)
Aug 31, 2023 3.724 3.724 3.633 3.633 566,316 -0.07(-1.98%)
Aug 30, 2023 3.688 3.715 3.679 3.706 248,327 +0.03(+0.75%)
Aug 29, 2023 3.642 3.697 3.633 3.679 193,455 +0.05(+1.26%)
Aug 28, 2023 3.614 3.660 3.614 3.633 150,107 +0.03(+0.76%)
Aug 25, 2023 3.624 3.642 3.605 3.605 133,736 -0.01(-0.25%)
Aug 24, 2023 3.633 3.688 3.596 3.614 275,623 +0.00(+0.00%)
Aug 23, 2023 3.559 3.669 3.559 3.614 236,292 +0.03(+0.77%)
Aug 22, 2023 3.605 3.614 3.569 3.587 233,783 -0.01(-0.25%)
Aug 21, 2023 3.551 3.605 3.496 3.596 425,086 +0.06(+1.80%)
Aug 18, 2023 3.514 3.541 3.478 3.532 202,813 +0.00(+0.00%)
Aug 17, 2023 3.560 3.573 3.532 3.532 191,842 -0.02(-0.51%)
Aug 16, 2023 3.569 3.596 3.551 3.551 211,970 -0.02(-0.51%)
Aug 15, 2023 3.605 3.623 3.569 3.569 272,067 -0.07(-2.00%)
Aug 14, 2023 3.632 3.650 3.614 3.641 246,749 -0.01(-0.25%)
Aug 11, 2023 3.623 3.659 3.619 3.650 290,618 +0.02(+0.50%)
Aug 10, 2023 3.660 3.678 3.623 3.632 247,579 -0.02(-0.50%)
Aug 09, 2023 3.614 3.650 3.605 3.650 462,244 +0.05(+1.26%)
Aug 08, 2023 3.641 3.641 3.578 3.605 272,838 -0.05(-1.49%)
Aug 07, 2023 3.596 3.669 3.591 3.660 268,831 +0.07(+2.03%)
Aug 04, 2023 3.578 3.632 3.569 3.587 355,378 +0.01(+0.25%)
Aug 03, 2023 3.578 3.587 3.541 3.578 230,144 -0.02(-0.51%)
Aug 02, 2023 3.650 3.659 3.596 3.596 392,773 -0.09(-2.46%)
Aug 01, 2023 3.687 3.696 3.650 3.687 238,686 +0.01(+0.25%)
Jul 31, 2023 3.678 3.678 3.641 3.678 320,497 +0.03(+0.75%)
Jul 28, 2023 3.687 3.696 3.596 3.650 484,046 -0.02(-0.50%)
Jul 27, 2023 3.723 3.723 3.660 3.669 307,314 -0.02(-0.49%)
Jul 26, 2023 3.696 3.709 3.687 3.687 261,108 -0.01(-0.25%)
Jul 25, 2023 3.696 3.700 3.678 3.696 264,109 +0.01(+0.25%)
Jul 24, 2023 3.660 3.703 3.650 3.687 450,462 +0.04(+0.99%)
Jul 21, 2023 3.669 3.678 3.650 3.650 222,252 +0.02(+0.50%)
Jul 20, 2023 3.713 3.722 3.632 3.632 491,600 -0.09(-2.42%)
Jul 19, 2023 3.650 3.722 3.646 3.722 354,336 +0.10(+2.73%)
Jul 18, 2023 3.650 3.659 3.610 3.623 422,030 -0.02(-0.49%)
Jul 17, 2023 3.713 3.713 3.632 3.641 387,853 -0.06(-1.70%)
Jul 14, 2023 3.713 3.713 3.677 3.704 260,799 +0.01(+0.24%)
Jul 13, 2023 3.686 3.704 3.668 3.695 185,022 +0.03(+0.74%)
Jul 12, 2023 3.650 3.686 3.650 3.668 227,901 +0.04(+0.99%)
Jul 11, 2023 3.587 3.632 3.585 3.632 245,108 +0.07(+2.02%)
Jul 10, 2023 3.524 3.587 3.515 3.560 410,917 +0.03(+0.76%)
Jul 07, 2023 3.515 3.542 3.506 3.533 490,700 -0.02(-0.51%)
Jul 06, 2023 3.605 3.605 3.511 3.551 369,247 -0.06(-1.74%)
Jul 05, 2023 3.596 3.632 3.574 3.614 585,886 +0.03(+0.75%)
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.