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 (%)
May 31, 2023 3.317 3.344 3.290 3.335 490,008 +0.02(+0.54%)
May 30, 2023 3.326 3.344 3.299 3.317 367,368 +0.01(+0.27%)
May 26, 2023 3.254 3.317 3.254 3.308 360,622 +0.05(+1.66%)
May 25, 2023 3.290 3.290 3.227 3.254 225,194 -0.03(-0.82%)
May 24, 2023 3.344 3.353 3.263 3.281 370,314 -0.07(-2.14%)
May 23, 2023 3.380 3.380 3.344 3.353 166,812 -0.02(-0.53%)
May 22, 2023 3.362 3.389 3.353 3.371 169,335 +0.02(+0.54%)
May 19, 2023 3.371 3.380 3.344 3.353 157,212 -0.03(-0.80%)
May 18, 2023 3.389 3.389 3.344 3.380 238,823 -0.01(-0.27%)
May 17, 2023 3.398 3.425 3.353 3.389 316,150 +0.01(+0.26%)
May 16, 2023 3.434 3.451 3.380 3.380 245,366 -0.07(-2.06%)
May 15, 2023 3.425 3.460 3.425 3.451 178,180 +0.04(+1.31%)
May 12, 2023 3.451 3.451 3.398 3.407 218,376 -0.04(-1.29%)
May 11, 2023 3.487 3.487 3.425 3.451 557,631 -0.04(-1.27%)
May 10, 2023 3.505 3.505 3.460 3.496 178,141 +0.03(+0.77%)
May 09, 2023 3.496 3.496 3.460 3.469 386,451 -0.04(-1.27%)
May 08, 2023 3.531 3.548 3.505 3.514 133,156 -0.01(-0.25%)
May 05, 2023 3.514 3.549 3.514 3.522 208,542 +0.04(+1.02%)
May 04, 2023 3.478 3.487 3.460 3.487 537,748 +0.01(+0.26%)
May 03, 2023 3.487 3.514 3.469 3.478 248,076 +0.01(+0.26%)
May 02, 2023 3.531 3.531 3.460 3.469 255,365 -0.10(-2.74%)
May 01, 2023 3.585 3.594 3.558 3.567 252,944 +0.00(+0.00%)
Apr 28, 2023 3.549 3.571 3.514 3.567 333,339 +0.07(+2.04%)
Apr 27, 2023 3.442 3.505 3.442 3.496 215,506 +0.06(+1.81%)
Apr 26, 2023 3.434 3.478 3.416 3.434 473,381 +0.01(+0.26%)
Apr 25, 2023 3.514 3.531 3.425 3.425 265,265 -0.08(-2.28%)
Apr 24, 2023 3.505 3.540 3.505 3.505 200,096 -0.01(-0.25%)
Apr 21, 2023 3.522 3.540 3.478 3.514 131,040 +0.01(+0.25%)
Apr 20, 2023 3.505 3.531 3.478 3.505 262,032 +0.00(+0.00%)
Apr 19, 2023 3.487 3.522 3.487 3.505 328,819 -0.02(-0.50%)
Apr 18, 2023 3.558 3.570 3.505 3.522 276,027 -0.03(-0.74%)
Apr 17, 2023 3.505 3.558 3.487 3.549 706,266 +0.04(+1.26%)
Apr 14, 2023 3.531 3.558 3.496 3.505 333,857 -0.02(-0.50%)
Apr 13, 2023 3.540 3.549 3.491 3.522 274,868 +0.00(+0.00%)
Apr 12, 2023 3.602 3.628 3.514 3.522 236,083 -0.07(-1.96%)
Apr 11, 2023 3.575 3.602 3.558 3.593 183,060 +0.04(+0.99%)
Apr 10, 2023 3.575 3.584 3.558 3.558 369,400 -0.03(-0.74%)
Apr 06, 2023 3.558 3.610 3.558 3.584 241,847 +0.04(+1.24%)
Apr 05, 2023 3.593 3.619 3.531 3.540 303,682 -0.05(-1.47%)
Apr 04, 2023 3.619 3.654 3.584 3.593 234,697 -0.02(-0.49%)
Apr 03, 2023 3.619 3.698 3.610 3.610 371,390 -0.02(-0.49%)
Mar 31, 2023 3.584 3.663 3.558 3.628 348,034 +0.11(+3.00%)
Mar 30, 2023 3.505 3.549 3.496 3.522 199,416 +0.04(+1.27%)
Mar 29, 2023 3.425 3.478 3.417 3.478 208,260 +0.10(+2.86%)
Mar 28, 2023 3.408 3.433 3.373 3.381 167,037 -0.04(-1.03%)
Mar 27, 2023 3.364 3.425 3.346 3.417 279,267 +0.10(+2.92%)
Mar 24, 2023 3.329 3.351 3.311 3.320 237,951 +0.00(+0.00%)
Mar 23, 2023 3.355 3.395 3.311 3.320 362,637 -0.02(-0.53%)
Mar 22, 2023 3.390 3.416 3.329 3.337 381,144 -0.04(-1.29%)
Mar 21, 2023 3.416 3.425 3.356 3.381 276,423 +0.01(+0.26%)
Mar 20, 2023 3.346 3.398 3.346 3.372 244,212 +0.03(+0.78%)
Mar 17, 2023 3.398 3.398 3.330 3.346 375,880 -0.05(-1.54%)
Mar 16, 2023 3.398 3.429 3.364 3.398 402,006 -0.01(-0.26%)
Mar 15, 2023 3.381 3.425 3.372 3.407 403,832 -0.03(-0.76%)
Mar 14, 2023 3.477 3.494 3.398 3.433 514,019 +0.03(+1.03%)
Mar 13, 2023 3.398 3.468 3.372 3.398 834,386 -0.03(-1.02%)
Mar 10, 2023 3.564 3.564 3.425 3.433 497,350 -0.13(-3.67%)
Mar 09, 2023 3.686 3.686 3.555 3.564 255,321 -0.11(-3.08%)
Mar 08, 2023 3.721 3.721 3.621 3.677 472,898 +0.00(+0.00%)
Mar 07, 2023 3.756 3.764 3.669 3.677 423,073 -0.09(-2.31%)
Mar 06, 2023 3.703 3.764 3.703 3.764 303,882 +0.07(+1.89%)
Mar 03, 2023 3.703 3.712 3.669 3.695 253,612 +0.02(+0.47%)
Mar 02, 2023 3.590 3.677 3.573 3.677 499,336 +0.08(+2.18%)
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.