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
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2018 3.529 3.552 3.523 3.540 313,082 +0.01(+0.32%)
Jul 30, 2018 3.557 3.557 3.512 3.529 413,859 -0.02(-0.48%)
Jul 27, 2018 3.546 3.557 3.529 3.546 424,464 +0.01(+0.32%)
Jul 26, 2018 3.563 3.569 3.523 3.534 707,526 -0.02(-0.64%)
Jul 25, 2018 3.563 3.569 3.540 3.557 480,473 -0.01(-0.32%)
Jul 24, 2018 3.563 3.574 3.557 3.569 350,753 +0.03(+0.96%)
Jul 23, 2018 3.552 3.563 3.523 3.534 661,025 -0.02(-0.48%)
Jul 20, 2018 3.557 3.569 3.545 3.552 399,909 -0.01(-0.16%)
Jul 19, 2018 3.529 3.557 3.529 3.557 406,784 +0.03(+0.96%)
Jul 18, 2018 3.552 3.568 3.523 3.523 844,883 -0.04(-1.11%)
Jul 17, 2018 3.546 3.574 3.540 3.563 745,825 +0.02(+0.48%)
Jul 16, 2018 3.585 3.592 3.535 3.546 729,806 -0.04(-1.10%)
Jul 13, 2018 3.563 3.591 3.563 3.585 381,567 +0.02(+0.47%)
Jul 12, 2018 3.568 3.580 3.557 3.568 279,139 +0.01(+0.32%)
Jul 11, 2018 3.597 3.614 3.546 3.557 584,113 -0.06(-1.56%)
Jul 10, 2018 3.602 3.614 3.591 3.614 239,126 +0.01(+0.31%)
Jul 09, 2018 3.591 3.614 3.580 3.602 433,201 +0.02(+0.47%)
Jul 06, 2018 3.614 3.614 3.561 3.585 885,431 -0.02(-0.47%)
Jul 05, 2018 3.597 3.614 3.591 3.602 233,753 +0.01(+0.16%)
Jul 03, 2018 3.597 3.597 3.597 0 +0.00(+0.00%)
Jul 02, 2018 3.597 3.602 3.591 3.597 299,102 +0.00(+0.00%)
Jun 29, 2018 3.602 3.608 3.591 3.597 459,051 +0.02(+0.47%)
Jun 28, 2018 3.580 3.608 3.546 3.580 729,243 -0.01(-0.31%)
Jun 27, 2018 3.585 3.591 3.580 3.591 406,795 +0.02(+0.47%)
Jun 26, 2018 3.540 3.574 3.540 3.574 295,180 +0.04(+1.12%)
Jun 25, 2018 3.580 3.580 3.518 3.535 423,418 -0.05(-1.26%)
Jun 22, 2018 3.580 3.614 3.577 3.580 430,196 +0.01(+0.32%)
Jun 21, 2018 3.568 3.579 3.552 3.568 466,418 +0.01(+0.32%)
Jun 20, 2018 3.574 3.580 3.546 3.557 531,078 -0.01(-0.16%)
Jun 19, 2018 3.574 3.585 3.552 3.563 595,759 -0.02(-0.62%)
Jun 18, 2018 3.585 3.596 3.580 3.585 360,147 -0.03(-0.77%)
Jun 15, 2018 3.613 3.591 3.613 430,878 +0.02(+0.62%)
Jun 14, 2018 3.580 3.591 3.574 3.591 469,607 +0.02(+0.47%)
Jun 13, 2018 3.630 3.630 3.568 3.574 641,989 -0.04(-1.24%)
Jun 12, 2018 3.636 3.647 3.614 3.619 501,493 -0.01(-0.15%)
Jun 11, 2018 3.630 3.636 3.619 3.624 952,985 +0.03(+0.78%)
Jun 08, 2018 3.613 3.630 3.591 3.596 1,119,190 +0.03(+0.78%)
Jun 07, 2018 3.568 3.568 3.563 3.568 221,882 +0.01(+0.31%)
Jun 06, 2018 3.568 3.557 292,946 +0.01(+0.32%)
Jun 05, 2018 3.540 3.546 3.518 3.546 443,449 +0.02(+0.48%)
Jun 04, 2018 3.540 3.540 3.529 3.529 439,387 +0.01(+0.16%)
Jun 01, 2018 3.540 3.546 3.518 3.524 408,524 +0.00(+0.00%)
May 31, 2018 3.535 3.535 3.518 3.524 300,789 +0.01(+0.16%)
May 30, 2018 3.507 3.535 3.507 3.518 492,394 +0.02(+0.48%)
May 29, 2018 3.479 3.518 3.473 3.501 497,189 -0.02(-0.63%)
May 25, 2018 3.524 3.524 3.524 0 -0.02(-0.47%)
May 24, 2018 3.552 3.568 3.535 3.540 337,033 -0.02(-0.47%)
May 23, 2018 3.585 3.585 3.546 3.557 500,289 -0.02(-0.47%)
May 22, 2018 3.619 3.619 3.574 3.574 301,898 -0.03(-0.78%)
May 21, 2018 3.569 3.602 3.569 3.602 470,680 +0.03(+0.93%)
May 18, 2018 3.574 3.580 3.563 3.569 315,822 +0.00(+0.00%)
May 17, 2018 3.558 3.591 3.558 3.569 395,031 +0.00(+0.00%)
May 16, 2018 3.563 3.577 3.552 3.569 343,509 -0.01(-0.16%)
May 15, 2018 3.602 3.608 3.569 3.574 387,637 -0.04(-1.08%)
May 14, 2018 3.613 3.635 3.613 3.613 336,926 +0.00(+0.00%)
May 11, 2018 3.608 3.624 3.595 3.613 326,232 +0.02(+0.62%)
May 10, 2018 3.608 3.641 3.574 3.591 482,531 -0.01(-0.31%)
May 09, 2018 3.563 3.605 3.563 3.602 594,248 +0.05(+1.41%)
May 08, 2018 3.574 3.574 3.541 3.552 332,944 -0.02(-0.62%)
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.