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
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2020 2.886 2.912 2.779 2.826 871,021 -0.01(-0.47%)
Mar 30, 2020 2.892 2.902 2.772 2.839 1,475,127 -0.08(-2.74%)
Mar 27, 2020 2.899 2.979 2.739 2.919 818,276 -0.06(-2.01%)
Mar 26, 2020 2.799 2.999 2.733 2.979 1,031,838 +0.23(+8.23%)
Mar 25, 2020 2.532 2.963 2.506 2.752 1,257,890 +0.21(+8.12%)
Mar 24, 2020 2.439 2.619 2.439 2.546 1,549,252 +0.26(+11.37%)
Mar 23, 2020 2.406 2.419 2.079 2.286 1,146,645 -0.16(-6.54%)
Mar 20, 2020 2.379 2.626 2.379 2.446 1,959,332 +0.07(+3.09%)
Mar 19, 2020 2.139 2.532 1.979 2.372 1,591,382 +0.27(+12.66%)
Mar 18, 2020 2.593 2.599 2.079 2.106 2,684,091 -0.63(-23.08%)
Mar 17, 2020 2.830 2.899 2.659 2.738 2,366,515 -0.06(-2.12%)
Mar 16, 2020 2.882 3.086 2.724 2.797 2,222,402 -0.38(-12.01%)
Mar 13, 2020 3.139 3.198 2.915 3.178 1,270,532 +0.18(+5.92%)
Mar 12, 2020 3.192 3.192 2.843 3.001 1,552,148 -0.45(-12.98%)
Mar 11, 2020 3.698 3.731 3.429 3.448 1,282,797 -0.32(-8.55%)
Mar 10, 2020 3.889 3.922 3.665 3.771 1,002,588 +0.02(+0.53%)
Mar 09, 2020 3.850 3.850 3.744 3.751 1,022,127 -0.33(-8.06%)
Mar 06, 2020 4.027 4.087 3.968 4.080 663,758 -0.05(-1.27%)
Mar 05, 2020 4.120 4.162 4.093 4.133 688,558 -0.03(-0.79%)
Mar 04, 2020 4.093 4.179 4.093 4.166 797,548 +0.13(+3.09%)
Mar 03, 2020 4.080 4.159 4.001 4.041 1,348,434 -0.03(-0.65%)
Mar 02, 2020 3.869 4.073 3.863 4.067 1,138,372 +0.21(+5.46%)
Feb 28, 2020 3.916 3.948 3.685 3.856 2,259,788 -0.15(-3.78%)
Feb 27, 2020 4.212 4.225 3.981 4.008 1,957,480 -0.26(-6.02%)
Feb 26, 2020 4.271 4.343 4.254 4.264 691,234 +0.00(+0.00%)
Feb 25, 2020 4.422 4.422 4.198 4.264 1,489,942 -0.14(-3.28%)
Feb 24, 2020 4.416 4.442 4.383 4.409 912,045 -0.08(-1.76%)
Feb 21, 2020 4.521 4.529 4.481 4.488 521,980 -0.03(-0.58%)
Feb 20, 2020 4.541 4.554 4.514 4.514 423,612 -0.01(-0.29%)
Feb 19, 2020 4.580 4.586 4.528 4.528 544,568 -0.05(-1.00%)
Feb 18, 2020 4.567 4.580 4.554 4.573 395,672 +0.01(+0.14%)
Feb 14, 2020 4.528 4.567 4.514 4.567 323,721 +0.05(+1.16%)
Feb 13, 2020 4.475 4.534 4.475 4.514 800,530 +0.04(+0.88%)
Feb 12, 2020 4.462 4.495 4.462 4.475 594,890 +0.03(+0.59%)
Feb 11, 2020 4.482 4.488 4.449 4.449 544,203 -0.01(-0.29%)
Feb 10, 2020 4.397 4.462 4.397 4.462 539,275 +0.07(+1.49%)
Feb 07, 2020 4.384 4.410 4.384 4.397 519,207 +0.01(+0.15%)
Feb 06, 2020 4.390 4.410 4.377 4.390 304,482 -0.02(-0.45%)
Feb 05, 2020 4.410 4.416 4.384 4.410 520,252 +0.01(+0.30%)
Feb 04, 2020 4.377 4.397 4.364 4.397 432,673 +0.05(+1.05%)
Feb 03, 2020 4.305 4.351 4.299 4.351 462,116 +0.05(+1.06%)
Jan 31, 2020 4.351 4.361 4.299 4.305 588,598 -0.07(-1.50%)
Jan 30, 2020 4.357 4.370 4.344 4.370 495,657 +0.01(+0.30%)
Jan 29, 2020 4.344 4.364 4.344 4.357 561,673 +0.02(+0.45%)
Jan 28, 2020 4.312 4.338 4.292 4.338 484,700 +0.05(+1.07%)
Jan 27, 2020 4.305 4.318 4.279 4.292 528,588 -0.05(-1.20%)
Jan 24, 2020 4.370 4.390 4.338 4.344 668,840 -0.01(-0.30%)
Jan 23, 2020 4.344 4.377 4.344 4.357 703,786 +0.01(+0.15%)
Jan 22, 2020 4.344 4.367 4.325 4.351 884,118 +0.03(+0.61%)
Jan 21, 2020 4.318 4.354 4.312 4.325 894,664 -0.01(-0.15%)
Jan 17, 2020 4.384 4.403 4.331 4.331 708,274 -0.06(-1.34%)
Jan 16, 2020 4.390 4.423 4.384 4.390 578,551 +0.00(+0.00%)
Jan 15, 2020 4.390 4.416 4.364 4.390 560,510 +0.00(+0.00%)
Jan 14, 2020 4.319 4.390 4.312 4.390 1,387,396 +0.07(+1.50%)
Jan 13, 2020 4.273 4.325 4.267 4.325 832,288 +0.06(+1.37%)
Jan 10, 2020 4.254 4.267 4.241 4.267 894,848 +0.03(+0.77%)
Jan 09, 2020 4.234 4.241 4.228 4.234 329,208 +0.01(+0.15%)
Jan 08, 2020 4.234 4.254 4.202 4.228 773,421 +0.00(+0.00%)
Jan 07, 2020 4.234 4.247 4.215 4.228 722,543 -0.01(-0.15%)
Jan 06, 2020 4.208 4.247 4.195 4.234 706,081 +0.02(+0.46%)
Jan 03, 2020 4.195 4.221 4.185 4.215 503,544 +0.00(+0.00%)
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.