Skip to main content

abrdn Global Premier Properties Fund (NY: AWP )

3.710 +0.020 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 3.690 3.720 3.690 3.710 245,937 +0.02(+0.54%)
Feb 22, 2024 3.720 3.722 3.690 3.690 208,220 -0.01(-0.27%)
Feb 21, 2024 3.680 3.710 3.670 3.700 201,563 -0.02(-0.54%)
Feb 20, 2024 3.740 3.740 3.700 3.720 181,524 -0.01(-0.27%)
Feb 16, 2024 3.740 3.750 3.720 3.730 211,912 -0.01(-0.27%)
Feb 15, 2024 3.710 3.751 3.710 3.740 202,029 +0.05(+1.36%)
Feb 14, 2024 3.690 3.700 3.660 3.690 234,136 +0.04(+1.10%)
Feb 13, 2024 3.680 3.680 3.610 3.650 241,821 -0.07(-1.88%)
Feb 12, 2024 3.720 3.750 3.702 3.720 219,031 +0.00(+0.00%)
Feb 09, 2024 3.710 3.720 3.681 3.720 178,214 +0.01(+0.27%)
Feb 08, 2024 3.710 3.720 3.680 3.710 171,525 +0.02(+0.54%)
Feb 07, 2024 3.730 3.730 3.660 3.690 229,598 +0.01(+0.27%)
Feb 06, 2024 3.660 3.700 3.640 3.680 268,918 +0.04(+1.10%)
Feb 05, 2024 3.680 3.690 3.610 3.640 353,299 -0.04(-1.09%)
Feb 02, 2024 3.760 3.760 3.680 3.680 560,438 -0.10(-2.65%)
Feb 01, 2024 3.730 3.780 3.710 3.780 350,226 +0.07(+1.89%)
Jan 31, 2024 3.780 3.787 3.690 3.710 474,339 -0.05(-1.33%)
Jan 30, 2024 3.760 3.780 3.750 3.760 409,663 +0.00(+0.00%)
Jan 29, 2024 3.710 3.760 3.690 3.760 410,240 +0.07(+1.90%)
Jan 26, 2024 3.710 3.725 3.660 3.690 671,642 +0.00(+0.00%)
Jan 25, 2024 3.680 3.715 3.680 3.690 324,584 +0.03(+0.82%)
Jan 24, 2024 3.720 3.730 3.660 3.660 310,197 -0.04(-1.08%)
Jan 23, 2024 3.770 3.778 3.680 3.700 309,477 -0.04(-1.07%)
Jan 22, 2024 3.720 3.740 3.700 3.740 481,820 +0.08(+2.16%)
Jan 19, 2024 3.661 3.671 3.621 3.661 403,111 +0.02(+0.54%)
Jan 18, 2024 3.710 3.730 3.621 3.641 391,885 -0.06(-1.60%)
Jan 17, 2024 3.740 3.745 3.661 3.700 452,200 -0.08(-2.09%)
Jan 16, 2024 3.819 3.814 3.760 3.780 514,796 -0.04(-1.04%)
Jan 12, 2024 3.829 3.849 3.809 3.819 288,763 +0.01(+0.26%)
Jan 11, 2024 3.829 3.839 3.770 3.809 517,817 -0.02(-0.52%)
Jan 10, 2024 3.839 3.839 3.809 3.829 378,719 +0.01(+0.26%)
Jan 09, 2024 3.829 3.829 3.789 3.819 535,617 -0.04(-1.03%)
Jan 08, 2024 3.780 3.859 3.770 3.859 358,732 +0.08(+2.09%)
Jan 05, 2024 3.770 3.829 3.750 3.780 542,746 +0.00(+0.00%)
Jan 04, 2024 3.780 3.799 3.760 3.780 282,115 +0.00(+0.00%)
Jan 03, 2024 3.839 3.839 3.750 3.780 344,495 -0.06(-1.55%)
Jan 02, 2024 3.829 3.859 3.819 3.839 435,312 +0.00(+0.00%)
Dec 29, 2023 3.849 3.879 3.819 3.839 517,751 -0.03(-0.77%)
Dec 28, 2023 3.859 3.879 3.829 3.869 479,635 +0.05(+1.30%)
Dec 27, 2023 3.819 3.849 3.790 3.819 676,455 +0.04(+1.04%)
Dec 26, 2023 3.760 3.800 3.741 3.780 622,587 +0.01(+0.26%)
Dec 22, 2023 3.809 3.834 3.741 3.770 1,181,370 -0.03(-0.77%)
Dec 21, 2023 3.770 3.819 3.770 3.800 394,069 +0.03(+0.78%)
Dec 20, 2023 3.819 3.863 3.760 3.770 259,500 -0.04(-1.03%)
Dec 19, 2023 3.790 3.858 3.790 3.809 230,689 +0.01(+0.26%)
Dec 18, 2023 3.819 3.819 3.751 3.800 402,989 +0.00(+0.00%)
Dec 15, 2023 3.888 3.888 3.800 3.800 489,365 -0.09(-2.27%)
Dec 14, 2023 3.819 3.917 3.819 3.888 440,256 +0.13(+3.39%)
Dec 13, 2023 3.614 3.790 3.604 3.760 506,685 +0.15(+4.07%)
Dec 12, 2023 3.604 3.643 3.574 3.614 250,226 +0.01(+0.27%)
Dec 11, 2023 3.584 3.623 3.574 3.604 399,595 +0.03(+0.82%)
Dec 08, 2023 3.584 3.614 3.574 3.574 343,300 -0.03(-0.81%)
Dec 07, 2023 3.604 3.623 3.574 3.604 429,645 -0.01(-0.27%)
Dec 06, 2023 3.623 3.672 3.604 3.614 229,665 +0.01(+0.27%)
Dec 05, 2023 3.643 3.653 3.565 3.604 791,533 -0.06(-1.60%)
Dec 04, 2023 3.623 3.702 3.623 3.662 396,000 +0.01(+0.27%)
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.