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, 2022 4.486 4.494 4.390 4.414 506,360 -0.06(-1.26%)
May 27, 2022 4.358 4.470 4.358 4.470 343,831 +0.15(+3.53%)
May 26, 2022 4.254 4.334 4.254 4.318 627,383 +0.09(+2.09%)
May 25, 2022 4.181 4.246 4.165 4.230 491,554 +0.04(+0.96%)
May 24, 2022 4.133 4.197 4.077 4.189 617,429 +0.05(+1.26%)
May 23, 2022 4.133 4.165 4.081 4.137 368,254 +0.05(+1.28%)
May 20, 2022 4.133 4.141 4.037 4.085 569,364 -0.03(-0.78%)
May 19, 2022 4.093 4.153 4.077 4.117 416,045 -0.01(-0.19%)
May 18, 2022 4.181 4.189 4.096 4.125 317,101 -0.07(-1.71%)
May 17, 2022 4.125 4.221 4.080 4.197 406,747 +0.11(+2.73%)
May 16, 2022 4.101 4.125 4.046 4.085 805,213 +0.00(+0.00%)
May 13, 2022 4.038 4.109 4.022 4.085 479,493 +0.06(+1.58%)
May 12, 2022 4.038 4.077 3.966 4.022 803,417 -0.02(-0.59%)
May 11, 2022 3.982 4.133 3.982 4.046 1,460,225 +0.06(+1.40%)
May 10, 2022 4.046 4.125 3.974 3.990 1,187,979 -0.02(-0.40%)
May 09, 2022 4.221 4.221 4.006 4.006 987,725 -0.27(-6.33%)
May 06, 2022 4.308 4.332 4.245 4.277 860,476 -0.05(-1.11%)
May 05, 2022 4.436 4.442 4.300 4.324 646,226 -0.14(-3.21%)
May 04, 2022 4.420 4.492 4.332 4.468 788,346 +0.02(+0.54%)
May 03, 2022 4.476 4.515 4.392 4.444 1,344,827 -0.03(-0.71%)
May 02, 2022 4.579 4.601 4.388 4.476 751,544 -0.10(-2.26%)
Apr 29, 2022 4.754 4.762 4.579 4.579 585,238 -0.18(-3.69%)
Apr 28, 2022 4.730 4.766 4.659 4.754 274,780 +0.08(+1.70%)
Apr 27, 2022 4.722 4.738 4.667 4.675 382,351 -0.04(-0.84%)
Apr 26, 2022 4.778 4.786 4.699 4.715 352,881 -0.08(-1.66%)
Apr 25, 2022 4.762 4.794 4.693 4.794 970,470 +0.03(+0.67%)
Apr 22, 2022 4.834 4.834 4.746 4.762 443,136 -0.10(-1.97%)
Apr 21, 2022 4.922 4.922 4.826 4.858 484,324 -0.02(-0.49%)
Apr 20, 2022 4.842 4.882 4.822 4.882 520,072 +0.07(+1.48%)
Apr 19, 2022 4.731 4.818 4.731 4.811 472,209 +0.08(+1.67%)
Apr 18, 2022 4.747 4.763 4.708 4.731 354,138 -0.01(-0.17%)
Apr 14, 2022 4.763 4.787 4.731 4.739 560,474 -0.01(-0.17%)
Apr 13, 2022 4.866 4.890 4.692 4.747 2,416,900 -0.11(-2.28%)
Apr 12, 2022 4.913 4.929 4.858 4.858 192,509 -0.02(-0.49%)
Apr 11, 2022 4.905 4.929 4.846 4.882 404,644 -0.02(-0.32%)
Apr 08, 2022 4.890 4.937 4.866 4.898 287,267 -0.01(-0.16%)
Apr 07, 2022 4.961 4.969 4.866 4.905 498,253 -0.07(-1.43%)
Apr 06, 2022 4.985 5.016 4.933 4.977 684,922 -0.06(-1.26%)
Apr 05, 2022 5.111 5.119 5.000 5.040 480,890 -0.07(-1.39%)
Apr 04, 2022 5.135 5.143 5.083 5.111 384,574 -0.01(-0.15%)
Apr 01, 2022 5.095 5.143 5.048 5.119 457,788 +0.02(+0.47%)
Mar 31, 2022 5.206 5.206 5.080 5.095 559,958 -0.09(-1.68%)
Mar 30, 2022 5.127 5.182 5.103 5.182 324,553 +0.06(+1.08%)
Mar 29, 2022 5.040 5.151 5.040 5.127 435,581 +0.13(+2.53%)
Mar 28, 2022 4.985 5.024 4.969 5.000 425,021 +0.01(+0.16%)
Mar 25, 2022 4.993 5.040 4.969 4.993 661,700 -0.01(-0.16%)
Mar 24, 2022 5.008 5.016 4.969 5.000 247,262 -0.01(-0.16%)
Mar 23, 2022 5.024 5.048 4.985 5.008 436,077 -0.04(-0.78%)
Mar 22, 2022 5.009 5.056 4.993 5.048 317,568 +0.05(+0.94%)
Mar 21, 2022 5.024 5.087 4.977 5.001 707,510 -0.03(-0.62%)
Mar 18, 2022 5.024 5.119 4.985 5.032 747,984 +0.01(+0.16%)
Mar 17, 2022 4.867 5.213 4.851 5.024 2,370,221 +0.14(+2.90%)
Mar 16, 2022 4.828 4.883 4.757 4.883 441,797 +0.12(+2.48%)
Mar 15, 2022 4.726 4.781 4.686 4.765 749,106 +0.09(+1.85%)
Mar 14, 2022 4.773 4.812 4.667 4.678 601,489 -0.09(-1.82%)
Mar 11, 2022 4.851 4.867 4.765 4.765 300,465 -0.07(-1.46%)
Mar 10, 2022 4.796 4.843 4.757 4.836 434,495 +0.02(+0.49%)
Mar 09, 2022 4.773 4.836 4.757 4.812 337,125 +0.10(+2.17%)
Mar 08, 2022 4.694 4.781 4.659 4.710 757,641 +0.02(+0.50%)
Mar 07, 2022 4.788 4.788 4.670 4.686 533,604 -0.11(-2.30%)
Mar 04, 2022 4.781 4.804 4.706 4.796 722,612 -0.01(-0.16%)
Mar 03, 2022 4.836 4.867 4.733 4.804 1,090,740 -0.02(-0.33%)
Mar 02, 2022 4.804 4.854 4.804 4.820 523,099 +0.01(+0.16%)
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.