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 (%)
Apr 30, 2020 3.045 3.045 2.951 2.958 1,138,987 -0.06(-2.00%)
Apr 29, 2020 2.992 3.059 2.992 3.018 798,270 +0.05(+1.58%)
Apr 28, 2020 2.958 3.005 2.957 2.971 564,280 +0.06(+2.08%)
Apr 27, 2020 2.871 2.924 2.871 2.911 1,094,945 +0.06(+2.12%)
Apr 24, 2020 2.891 2.897 2.830 2.850 943,680 -0.01(-0.47%)
Apr 23, 2020 2.918 2.950 2.864 2.864 641,482 -0.03(-0.93%)
Apr 22, 2020 2.918 2.918 2.877 2.891 477,237 +0.02(+0.70%)
Apr 21, 2020 2.850 2.877 2.810 2.871 697,391 -0.05(-1.61%)
Apr 20, 2020 2.965 3.005 2.911 2.918 772,186 -0.09(-3.13%)
Apr 17, 2020 2.998 3.032 2.978 3.012 793,739 +0.08(+2.75%)
Apr 16, 2020 3.018 3.024 2.924 2.931 588,633 -0.07(-2.44%)
Apr 15, 2020 3.044 3.064 2.964 3.004 809,343 -0.11(-3.43%)
Apr 14, 2020 3.144 3.191 3.064 3.111 1,308,654 +0.03(+1.08%)
Apr 13, 2020 3.164 3.184 3.011 3.078 1,423,401 -0.03(-0.86%)
Apr 09, 2020 3.078 3.184 3.051 3.104 881,182 +0.11(+3.56%)
Apr 08, 2020 2.864 3.011 2.864 2.998 880,786 +0.15(+5.14%)
Apr 07, 2020 2.864 2.971 2.824 2.851 823,616 +0.11(+4.14%)
Apr 06, 2020 2.625 2.738 2.618 2.738 963,578 +0.19(+7.59%)
Apr 03, 2020 2.598 2.618 2.498 2.545 1,002,627 -0.07(-2.55%)
Apr 02, 2020 2.638 2.705 2.571 2.611 1,151,827 -0.04(-1.51%)
Apr 01, 2020 2.758 2.758 2.608 2.651 1,067,619 -0.17(-6.13%)
Mar 31, 2020 2.884 2.911 2.778 2.824 871,348 -0.01(-0.47%)
Mar 30, 2020 2.891 2.901 2.771 2.838 1,475,682 -0.08(-2.74%)
Mar 27, 2020 2.898 2.978 2.738 2.918 818,584 -0.06(-2.01%)
Mar 26, 2020 2.798 2.998 2.731 2.978 1,032,226 +0.23(+8.23%)
Mar 25, 2020 2.531 2.962 2.505 2.751 1,258,363 +0.21(+8.12%)
Mar 24, 2020 2.438 2.618 2.438 2.545 1,549,835 +0.26(+11.37%)
Mar 23, 2020 2.405 2.418 2.078 2.285 1,147,076 -0.16(-6.54%)
Mar 20, 2020 2.378 2.625 2.378 2.445 1,960,069 +0.07(+3.09%)
Mar 19, 2020 2.138 2.531 1.978 2.371 1,591,980 +0.27(+12.66%)
Mar 18, 2020 2.592 2.598 2.079 2.105 2,685,100 -0.63(-23.08%)
Mar 17, 2020 2.829 2.898 2.658 2.737 2,367,405 -0.06(-2.12%)
Mar 16, 2020 2.881 3.085 2.723 2.796 2,223,237 -0.38(-12.01%)
Mar 13, 2020 3.138 3.197 2.914 3.177 1,271,010 +0.18(+5.92%)
Mar 12, 2020 3.190 3.190 2.842 3.000 1,552,732 -0.45(-12.98%)
Mar 11, 2020 3.697 3.730 3.427 3.447 1,283,279 -0.32(-8.55%)
Mar 10, 2020 3.888 3.920 3.664 3.769 1,002,965 +0.02(+0.53%)
Mar 09, 2020 3.848 3.848 3.743 3.750 1,022,512 -0.33(-8.06%)
Mar 06, 2020 4.026 4.085 3.967 4.079 664,008 -0.05(-1.27%)
Mar 05, 2020 4.118 4.161 4.092 4.131 688,817 -0.03(-0.79%)
Mar 04, 2020 4.092 4.177 4.092 4.164 797,848 +0.12(+3.09%)
Mar 03, 2020 4.079 4.157 4.000 4.039 1,348,941 -0.03(-0.65%)
Mar 02, 2020 3.868 4.072 3.861 4.065 1,138,800 +0.21(+5.46%)
Feb 28, 2020 3.914 3.947 3.684 3.855 2,260,638 -0.15(-3.78%)
Feb 27, 2020 4.210 4.223 3.980 4.006 1,958,216 -0.26(-6.02%)
Feb 26, 2020 4.269 4.342 4.253 4.263 691,494 +0.00(+0.00%)
Feb 25, 2020 4.421 4.421 4.197 4.263 1,490,502 -0.14(-3.28%)
Feb 24, 2020 4.414 4.440 4.381 4.407 912,388 -0.08(-1.76%)
Feb 21, 2020 4.519 4.528 4.480 4.486 522,176 -0.03(-0.58%)
Feb 20, 2020 4.539 4.552 4.513 4.513 423,772 -0.01(-0.29%)
Feb 19, 2020 4.578 4.585 4.526 4.526 544,773 -0.05(-1.00%)
Feb 18, 2020 4.565 4.578 4.552 4.572 395,820 +0.01(+0.14%)
Feb 14, 2020 4.526 4.565 4.513 4.565 323,843 +0.05(+1.16%)
Feb 13, 2020 4.473 4.532 4.473 4.513 800,831 +0.04(+0.88%)
Feb 12, 2020 4.460 4.493 4.460 4.473 595,114 +0.03(+0.59%)
Feb 11, 2020 4.480 4.487 4.447 4.447 544,407 -0.01(-0.29%)
Feb 10, 2020 4.395 4.460 4.395 4.460 539,478 +0.07(+1.49%)
Feb 07, 2020 4.382 4.408 4.382 4.395 519,402 +0.01(+0.15%)
Feb 06, 2020 4.388 4.408 4.375 4.388 304,597 -0.02(-0.45%)
Feb 05, 2020 4.408 4.415 4.382 4.408 520,448 +0.01(+0.30%)
Feb 04, 2020 4.375 4.395 4.362 4.395 432,836 +0.05(+1.05%)
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.