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 +0.020 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 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 22, 2023 3.730 3.770 3.705 3.750 365,371 +0.02(+0.54%)
Sep 21, 2023 3.770 3.800 3.730 3.730 210,313 -0.09(-2.36%)
Sep 20, 2023 3.860 3.879 3.820 3.820 253,826 +0.00(+0.00%)
Sep 19, 2023 3.850 3.850 3.800 3.820 188,676 -0.02(-0.52%)
Sep 18, 2023 3.830 3.860 3.805 3.840 279,724 +0.00(+0.00%)
Sep 15, 2023 3.780 3.840 3.771 3.840 337,948 +0.05(+1.31%)
Sep 14, 2023 3.731 3.810 3.721 3.790 199,306 +0.07(+1.86%)
Sep 13, 2023 3.691 3.726 3.681 3.721 410,213 +0.02(+0.53%)
Sep 12, 2023 3.701 3.731 3.681 3.701 564,787 -0.03(-0.80%)
Sep 11, 2023 3.761 3.766 3.701 3.731 245,721 +0.00(+0.00%)
Sep 08, 2023 3.800 3.829 3.711 3.731 494,942 -0.08(-2.08%)
Sep 07, 2023 3.780 3.831 3.780 3.810 205,615 +0.03(+0.79%)
Sep 06, 2023 3.810 3.820 3.771 3.780 189,644 -0.03(-0.78%)
Sep 05, 2023 3.860 3.860 3.810 3.810 263,199 -0.07(-1.79%)
Sep 01, 2023 3.959 3.988 3.840 3.879 586,167 -0.04(-1.01%)
Aug 31, 2023 4.018 4.018 3.919 3.919 524,953 -0.08(-1.98%)
Aug 30, 2023 3.978 4.008 3.968 3.998 230,190 +0.03(+0.75%)
Aug 29, 2023 3.929 3.988 3.919 3.968 179,326 +0.05(+1.26%)
Aug 28, 2023 3.899 3.948 3.899 3.919 139,143 +0.03(+0.76%)
Aug 25, 2023 3.909 3.929 3.889 3.889 123,968 -0.01(-0.25%)
Aug 24, 2023 3.919 3.978 3.879 3.899 255,492 +0.00(+0.00%)
Aug 23, 2023 3.840 3.959 3.840 3.899 219,033 +0.03(+0.77%)
Aug 22, 2023 3.889 3.899 3.850 3.869 216,708 -0.01(-0.25%)
Aug 21, 2023 3.830 3.889 3.772 3.879 394,039 +0.07(+1.80%)
Aug 18, 2023 3.791 3.821 3.752 3.811 188,000 +0.00(+0.00%)
Aug 17, 2023 3.840 3.855 3.811 3.811 177,830 -0.02(-0.51%)
Aug 16, 2023 3.850 3.879 3.830 3.830 196,488 -0.02(-0.51%)
Aug 15, 2023 3.889 3.909 3.850 3.850 252,195 -0.08(-2.00%)
Aug 14, 2023 3.918 3.938 3.899 3.928 228,727 -0.01(-0.25%)
Aug 11, 2023 3.909 3.948 3.904 3.938 269,392 +0.02(+0.50%)
Aug 10, 2023 3.948 3.967 3.909 3.918 229,497 -0.02(-0.50%)
Aug 09, 2023 3.899 3.938 3.889 3.938 428,483 +0.05(+1.26%)
Aug 08, 2023 3.928 3.928 3.860 3.889 252,910 -0.06(-1.49%)
Aug 07, 2023 3.879 3.958 3.874 3.948 249,196 +0.08(+2.03%)
Aug 04, 2023 3.860 3.918 3.850 3.869 329,422 +0.01(+0.25%)
Aug 03, 2023 3.860 3.869 3.821 3.860 213,334 -0.02(-0.50%)
Aug 02, 2023 3.938 3.948 3.879 3.879 364,085 -0.10(-2.46%)
Aug 01, 2023 3.977 3.987 3.938 3.977 221,253 +0.01(+0.25%)
Jul 31, 2023 3.967 3.967 3.928 3.967 297,088 +0.03(+0.75%)
Jul 28, 2023 3.977 3.987 3.879 3.938 448,692 -0.02(-0.50%)
Jul 27, 2023 4.016 4.016 3.948 3.958 284,868 -0.02(-0.49%)
Jul 26, 2023 3.987 4.002 3.977 3.977 242,037 -0.01(-0.25%)
Jul 25, 2023 3.987 3.992 3.967 3.987 244,819 +0.01(+0.25%)
Jul 24, 2023 3.948 3.995 3.938 3.977 417,561 +0.04(+1.00%)
Jul 21, 2023 3.958 3.967 3.938 3.938 206,019 +0.02(+0.50%)
Jul 20, 2023 4.006 4.015 3.918 3.918 455,694 -0.10(-2.42%)
Jul 19, 2023 3.938 4.015 3.933 4.015 328,456 +0.11(+2.73%)
Jul 18, 2023 3.938 3.948 3.894 3.909 391,205 -0.02(-0.49%)
Jul 17, 2023 4.006 4.006 3.918 3.928 359,525 -0.07(-1.70%)
Jul 14, 2023 4.006 4.006 3.967 3.996 241,750 +0.01(+0.24%)
Jul 13, 2023 3.977 3.996 3.957 3.986 171,508 +0.03(+0.74%)
Jul 12, 2023 3.938 3.977 3.938 3.957 211,256 +0.04(+0.99%)
Jul 11, 2023 3.870 3.918 3.868 3.918 227,206 +0.08(+2.02%)
Jul 10, 2023 3.802 3.870 3.792 3.841 380,904 +0.03(+0.76%)
Jul 07, 2023 3.792 3.821 3.783 3.812 454,860 -0.02(-0.51%)
Jul 06, 2023 3.889 3.889 3.788 3.831 342,277 -0.07(-1.74%)
Jul 05, 2023 3.880 3.918 3.855 3.899 543,094 +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.