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 (%)
Mar 31, 2021 4.407 4.407 4.340 4.370 715,133 +0.01(+0.34%)
Mar 30, 2021 4.333 4.355 4.304 4.355 902,815 +0.05(+1.19%)
Mar 29, 2021 4.238 4.318 4.238 4.304 1,532,313 +0.07(+1.56%)
Mar 26, 2021 4.179 4.238 4.179 4.238 477,103 +0.07(+1.58%)
Mar 25, 2021 4.172 4.180 4.135 4.172 551,799 -0.01(-0.35%)
Mar 24, 2021 4.230 4.230 4.179 4.186 747,996 -0.05(-1.21%)
Mar 23, 2021 4.245 4.252 4.230 4.238 554,638 +0.00(+0.00%)
Mar 22, 2021 4.201 4.260 4.194 4.238 1,419,988 +0.07(+1.57%)
Mar 19, 2021 4.165 4.179 4.136 4.172 424,335 +0.00(+0.00%)
Mar 18, 2021 4.194 4.194 4.152 4.172 659,232 -0.03(-0.69%)
Mar 17, 2021 4.201 4.201 4.157 4.201 498,528 +0.00(+0.00%)
Mar 16, 2021 4.201 4.208 4.194 4.201 348,403 +0.01(+0.35%)
Mar 15, 2021 4.092 4.187 4.092 4.187 587,993 +0.10(+2.50%)
Mar 12, 2021 4.092 4.106 4.074 4.085 359,074 -0.01(-0.18%)
Mar 11, 2021 4.070 4.099 4.055 4.092 363,131 +0.04(+1.08%)
Mar 10, 2021 4.063 4.063 4.033 4.048 314,663 +0.00(+0.00%)
Mar 09, 2021 4.012 4.055 4.012 4.048 303,581 +0.05(+1.28%)
Mar 08, 2021 4.004 4.048 3.982 3.997 451,353 -0.01(-0.18%)
Mar 05, 2021 3.997 4.004 3.909 4.004 627,112 +0.02(+0.55%)
Mar 04, 2021 4.012 4.033 3.946 3.982 520,005 -0.02(-0.55%)
Mar 03, 2021 4.048 4.048 3.997 4.004 441,597 -0.03(-0.72%)
Mar 02, 2021 4.077 4.081 3.880 4.033 570,325 -0.04(-0.90%)
Mar 01, 2021 4.048 4.077 4.019 4.070 569,328 +0.07(+1.82%)
Feb 26, 2021 4.055 4.063 3.997 3.997 596,675 -0.04(-0.90%)
Feb 25, 2021 4.085 4.106 4.014 4.033 867,339 -0.04(-0.90%)
Feb 24, 2021 4.041 4.085 4.041 4.070 796,661 +0.04(+1.09%)
Feb 23, 2021 4.026 4.047 4.012 4.026 756,384 +0.00(+0.00%)
Feb 22, 2021 4.012 4.063 4.004 4.026 403,752 -0.01(-0.18%)
Feb 19, 2021 4.033 4.070 4.019 4.033 378,954 +0.00(+0.00%)
Feb 18, 2021 4.019 4.055 4.012 4.033 590,671 +0.00(+0.00%)
Feb 17, 2021 4.019 4.041 3.990 4.033 540,428 +0.02(+0.54%)
Feb 16, 2021 4.004 4.033 3.990 4.012 603,398 +0.04(+0.91%)
Feb 12, 2021 3.983 4.001 3.968 3.976 497,419 +0.00(+0.00%)
Feb 11, 2021 4.012 4.019 3.968 3.976 550,115 -0.03(-0.72%)
Feb 10, 2021 3.990 4.019 3.990 4.004 538,950 +0.01(+0.36%)
Feb 09, 2021 3.968 4.019 3.965 3.990 680,947 +0.00(+0.00%)
Feb 08, 2021 3.997 4.012 3.968 3.990 589,453 +0.01(+0.18%)
Feb 05, 2021 3.990 3.997 3.968 3.983 513,852 +0.01(+0.18%)
Feb 04, 2021 3.947 3.976 3.932 3.976 428,077 +0.04(+1.11%)
Feb 03, 2021 3.918 3.939 3.910 3.932 390,583 +0.01(+0.37%)
Feb 02, 2021 3.939 3.976 3.918 3.918 588,465 -0.01(-0.18%)
Feb 01, 2021 3.910 3.939 3.874 3.925 571,344 +0.04(+1.12%)
Jan 29, 2021 3.903 3.918 3.860 3.881 576,272 -0.01(-0.19%)
Jan 28, 2021 3.903 3.918 3.861 3.889 1,045,792 -0.01(-0.19%)
Jan 27, 2021 3.947 3.961 3.889 3.896 1,078,113 -0.08(-2.00%)
Jan 26, 2021 3.961 3.976 3.939 3.976 446,447 +0.04(+0.92%)
Jan 25, 2021 3.983 3.983 3.899 3.939 777,599 -0.04(-1.09%)
Jan 22, 2021 3.903 3.983 3.903 3.983 392,743 +0.07(+1.66%)
Jan 21, 2021 3.947 3.961 3.903 3.918 462,622 -0.01(-0.18%)
Jan 20, 2021 3.882 3.954 3.874 3.925 618,336 +0.04(+1.11%)
Jan 19, 2021 3.874 3.882 3.846 3.882 811,583 +0.05(+1.31%)
Jan 15, 2021 3.831 3.838 3.817 3.831 402,319 +0.00(+0.00%)
Jan 14, 2021 3.824 3.846 3.817 3.831 869,342 +0.01(+0.19%)
Jan 13, 2021 3.810 3.831 3.795 3.824 676,188 +0.01(+0.38%)
Jan 12, 2021 3.810 3.817 3.781 3.810 1,217,768 +0.01(+0.19%)
Jan 11, 2021 3.759 3.831 3.745 3.803 1,800,818 +0.06(+1.54%)
Jan 08, 2021 3.752 3.759 3.724 3.745 448,922 +0.01(+0.39%)
Jan 07, 2021 3.752 3.752 3.702 3.731 757,039 +0.01(+0.19%)
Jan 06, 2021 3.731 3.759 3.709 3.724 622,945 +0.00(+0.00%)
Jan 05, 2021 3.709 3.745 3.688 3.724 747,278 +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.