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 )

3.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 3.630 3.630 3.580 3.590 190,200 -0.02(-0.55%)
Apr 17, 2024 3.580 3.610 3.560 3.610 208,335 +0.06(+1.69%)
Apr 16, 2024 3.620 3.620 3.510 3.550 295,864 -0.07(-1.93%)
Apr 15, 2024 3.660 3.680 3.580 3.620 321,565 -0.01(-0.28%)
Apr 12, 2024 3.670 3.700 3.600 3.630 235,595 -0.04(-1.09%)
Apr 11, 2024 3.760 3.760 3.660 3.670 333,499 -0.07(-1.87%)
Apr 10, 2024 3.790 3.790 3.720 3.740 284,325 -0.09(-2.35%)
Apr 09, 2024 3.810 3.840 3.800 3.830 262,490 +0.03(+0.79%)
Apr 08, 2024 3.780 3.810 3.770 3.800 363,281 +0.04(+1.06%)
Apr 05, 2024 3.760 3.780 3.740 3.760 135,730 +0.00(+0.00%)
Apr 04, 2024 3.820 3.820 3.740 3.760 241,495 -0.02(-0.53%)
Apr 03, 2024 3.790 3.800 3.750 3.780 210,159 +0.00(+0.00%)
Apr 02, 2024 3.810 3.825 3.760 3.780 228,676 -0.05(-1.31%)
Apr 01, 2024 3.870 3.900 3.820 3.830 704,526 -0.13(-3.28%)
Mar 28, 2024 3.900 3.960 3.880 3.960 364,121 +0.08(+2.06%)
Mar 27, 2024 3.840 3.880 3.840 3.880 268,649 +0.06(+1.57%)
Mar 26, 2024 3.830 3.850 3.810 3.820 402,419 +0.00(+0.00%)
Mar 25, 2024 3.820 3.830 3.807 3.820 157,695 +0.00(+0.00%)
Mar 22, 2024 3.830 3.836 3.785 3.820 330,828 +0.01(+0.26%)
Mar 21, 2024 3.780 3.820 3.780 3.810 254,040 +0.03(+0.79%)
Mar 20, 2024 3.750 3.800 3.724 3.780 512,539 +0.04(+1.07%)
Mar 19, 2024 3.750 3.760 3.710 3.740 250,583 +0.00(+0.00%)
Mar 18, 2024 3.720 3.750 3.720 3.740 161,206 +0.02(+0.53%)
Mar 15, 2024 3.730 3.750 3.710 3.720 166,691 -0.01(-0.27%)
Mar 14, 2024 3.799 3.799 3.710 3.730 215,204 -0.04(-1.05%)
Mar 13, 2024 3.809 3.819 3.760 3.770 206,130 -0.04(-1.04%)
Mar 12, 2024 3.789 3.809 3.765 3.809 232,810 +0.02(+0.52%)
Mar 11, 2024 3.809 3.809 3.760 3.789 179,252 -0.02(-0.52%)
Mar 08, 2024 3.780 3.814 3.780 3.809 234,388 +0.04(+1.05%)
Mar 07, 2024 3.760 3.789 3.760 3.770 181,062 +0.01(+0.26%)
Mar 06, 2024 3.760 3.775 3.750 3.760 241,288 +0.03(+0.80%)
Mar 05, 2024 3.760 3.785 3.710 3.730 482,568 -0.03(-0.79%)
Mar 04, 2024 3.720 3.760 3.710 3.760 356,544 +0.04(+1.06%)
Mar 01, 2024 3.700 3.720 3.641 3.720 475,926 +0.04(+1.08%)
Feb 29, 2024 3.710 3.710 3.671 3.681 538,338 +0.02(+0.54%)
Feb 28, 2024 3.631 3.666 3.621 3.661 242,806 +0.03(+0.82%)
Feb 27, 2024 3.641 3.661 3.621 3.631 181,133 +0.00(+0.00%)
Feb 26, 2024 3.661 3.666 3.621 3.631 184,413 -0.04(-1.08%)
Feb 23, 2024 3.651 3.681 3.651 3.671 248,577 +0.02(+0.54%)
Feb 22, 2024 3.681 3.683 3.651 3.651 210,446 -0.01(-0.27%)
Feb 21, 2024 3.641 3.671 3.631 3.661 203,718 -0.02(-0.54%)
Feb 20, 2024 3.700 3.700 3.661 3.681 183,465 -0.01(-0.27%)
Feb 16, 2024 3.700 3.710 3.681 3.691 214,178 -0.01(-0.27%)
Feb 15, 2024 3.671 3.711 3.671 3.700 204,189 +0.05(+1.35%)
Feb 14, 2024 3.651 3.661 3.621 3.651 236,640 +0.04(+1.10%)
Feb 13, 2024 3.641 3.641 3.572 3.611 244,407 -0.07(-1.88%)
Feb 12, 2024 3.681 3.710 3.662 3.681 221,373 +0.00(+0.00%)
Feb 09, 2024 3.671 3.681 3.642 3.681 180,120 +0.01(+0.27%)
Feb 08, 2024 3.671 3.681 3.641 3.671 173,359 +0.02(+0.54%)
Feb 07, 2024 3.691 3.691 3.621 3.651 232,053 +0.01(+0.27%)
Feb 06, 2024 3.621 3.661 3.601 3.641 271,794 +0.04(+1.10%)
Feb 05, 2024 3.641 3.651 3.572 3.601 357,077 -0.04(-1.09%)
Feb 02, 2024 3.720 3.720 3.641 3.641 566,432 -0.10(-2.65%)
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.