Skip to main content

abrdn Global Premier Properties Fund (NY: AWP )

4.340 -0.060 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 4.380 4.400 4.320 4.340 415,418 -0.06(-1.36%)
Oct 04, 2024 4.390 4.400 4.325 4.400 322,892 +0.01(+0.23%)
Oct 03, 2024 4.550 4.561 4.380 4.390 411,524 -0.16(-3.41%)
Oct 02, 2024 4.550 4.569 4.530 4.545 218,240 -0.02(-0.44%)
Oct 01, 2024 4.640 4.640 4.560 4.565 210,252 -0.05(-1.19%)
Sep 30, 2024 4.580 4.640 4.550 4.620 386,186 +0.06(+1.32%)
Sep 27, 2024 4.530 4.570 4.520 4.560 232,362 +0.07(+1.56%)
Sep 26, 2024 4.520 4.550 4.490 4.490 240,248 -0.02(-0.44%)
Sep 25, 2024 4.560 4.565 4.500 4.510 237,904 -0.03(-0.66%)
Sep 24, 2024 4.470 4.540 4.450 4.540 221,660 +0.08(+1.79%)
Sep 23, 2024 4.420 4.460 4.390 4.460 220,287 +0.07(+1.59%)
Sep 20, 2024 4.449 4.459 4.380 4.390 380,705 -0.07(-1.56%)
Sep 19, 2024 4.519 4.585 4.430 4.459 480,029 -0.03(-0.66%)
Sep 18, 2024 4.598 4.638 4.489 4.489 293,638 -0.11(-2.48%)
Sep 17, 2024 4.628 4.633 4.578 4.603 285,681 -0.01(-0.32%)
Sep 16, 2024 4.578 4.618 4.558 4.618 219,181 +0.04(+0.87%)
Sep 13, 2024 4.549 4.588 4.529 4.578 208,208 +0.05(+1.09%)
Sep 12, 2024 4.479 4.529 4.469 4.529 168,540 +0.04(+0.88%)
Sep 11, 2024 4.459 4.489 4.410 4.489 182,658 +0.03(+0.67%)
Sep 10, 2024 4.420 4.459 4.395 4.459 197,568 +0.05(+1.12%)
Sep 09, 2024 4.370 4.410 4.340 4.410 280,319 +0.08(+1.83%)
Sep 06, 2024 4.360 4.380 4.284 4.331 228,330 -0.04(-0.91%)
Sep 05, 2024 4.321 4.390 4.321 4.370 231,938 +0.03(+0.68%)
Sep 04, 2024 4.281 4.350 4.281 4.340 334,382 +0.03(+0.69%)
Sep 03, 2024 4.321 4.335 4.272 4.311 264,612 -0.01(-0.23%)
Aug 30, 2024 4.301 4.326 4.281 4.321 245,832 +0.05(+1.16%)
Aug 29, 2024 4.222 4.281 4.212 4.271 279,780 +0.05(+1.17%)
Aug 28, 2024 4.251 4.281 4.222 4.222 281,002 -0.06(-1.39%)
Aug 27, 2024 4.291 4.311 4.271 4.281 462,753 -0.02(-0.46%)
Aug 26, 2024 4.321 4.340 4.301 4.301 331,601 -0.02(-0.46%)
Aug 23, 2024 4.261 4.350 4.236 4.321 334,651 +0.06(+1.40%)
Aug 22, 2024 4.232 4.261 4.192 4.261 295,173 +0.03(+0.70%)
Aug 21, 2024 4.192 4.242 4.183 4.232 231,801 +0.04(+0.94%)
Aug 20, 2024 4.163 4.202 4.158 4.192 199,055 +0.03(+0.71%)
Aug 19, 2024 4.075 4.163 4.070 4.163 213,320 +0.07(+1.68%)
Aug 16, 2024 4.055 4.094 4.045 4.094 239,069 +0.04(+0.97%)
Aug 15, 2024 4.075 4.084 4.006 4.055 287,774 -0.01(-0.24%)
Aug 14, 2024 4.035 4.089 4.016 4.065 184,453 +0.04(+0.98%)
Aug 13, 2024 3.986 4.043 3.977 4.026 199,170 +0.05(+1.23%)
Aug 12, 2024 3.996 4.026 3.976 3.976 230,805 -0.03(-0.74%)
Aug 09, 2024 3.947 4.026 3.947 4.006 243,522 +0.06(+1.49%)
Aug 08, 2024 3.996 4.026 3.927 3.947 443,095 -0.01(-0.25%)
Aug 07, 2024 4.055 4.075 3.957 3.957 567,153 -0.05(-1.23%)
Aug 06, 2024 4.035 4.075 3.967 4.006 677,379 -0.03(-0.73%)
Aug 05, 2024 3.996 4.094 3.947 4.035 520,834 -0.10(-2.38%)
Aug 02, 2024 4.114 4.212 4.075 4.134 494,297 -0.05(-1.17%)
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.