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 )

3.750 +0.120 (+3.31%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2022 3.614 3.647 3.555 3.639 836,123 +0.04(+1.17%)
Nov 29, 2022 3.547 3.614 3.538 3.597 597,918 +0.03(+0.94%)
Nov 28, 2022 3.639 3.681 3.563 3.563 535,279 -0.08(-2.07%)
Nov 25, 2022 3.580 3.647 3.580 3.639 246,090 +0.06(+1.64%)
Nov 23, 2022 3.597 3.622 3.574 3.580 410,267 -0.02(-0.47%)
Nov 22, 2022 3.563 3.605 3.530 3.597 365,205 +0.04(+1.18%)
Nov 21, 2022 3.530 3.574 3.521 3.555 266,242 +0.03(+0.95%)
Nov 18, 2022 3.505 3.546 3.505 3.521 324,182 +0.02(+0.47%)
Nov 17, 2022 3.438 3.505 3.380 3.505 444,894 +0.03(+0.96%)
Nov 16, 2022 3.530 3.542 3.447 3.472 364,888 -0.06(-1.65%)
Nov 15, 2022 3.488 3.563 3.488 3.530 783,238 +0.08(+2.41%)
Nov 14, 2022 3.546 3.546 3.447 3.447 443,849 -0.12(-3.26%)
Nov 11, 2022 3.530 3.613 3.521 3.563 378,358 +0.04(+1.18%)
Nov 10, 2022 3.455 3.555 3.455 3.521 482,293 +0.20(+6.00%)
Nov 09, 2022 3.339 3.364 3.305 3.322 214,191 -0.02(-0.50%)
Nov 08, 2022 3.339 3.389 3.314 3.339 553,968 +0.02(+0.50%)
Nov 07, 2022 3.322 3.364 3.264 3.322 333,108 +0.03(+1.01%)
Nov 04, 2022 3.247 3.318 3.226 3.289 348,874 +0.06(+1.80%)
Nov 03, 2022 3.222 3.260 3.152 3.231 330,111 -0.02(-0.77%)
Nov 02, 2022 3.355 3.355 3.243 3.256 678,776 -0.10(-2.97%)
Nov 01, 2022 3.355 3.364 3.322 3.355 539,196 +0.06(+1.76%)
Oct 31, 2022 3.314 3.314 3.264 3.297 542,110 +0.02(+0.76%)
Oct 28, 2022 3.214 3.281 3.156 3.272 349,925 +0.07(+2.07%)
Oct 27, 2022 3.181 3.247 3.181 3.206 293,751 +0.02(+0.78%)
Oct 26, 2022 3.206 3.239 3.173 3.181 453,859 -0.02(-0.52%)
Oct 25, 2022 3.090 3.197 3.073 3.197 505,695 +0.13(+4.34%)
Oct 24, 2022 3.065 3.081 3.040 3.065 862,265 +0.03(+1.10%)
Oct 21, 2022 3.048 3.060 2.986 3.031 337,763 -0.01(-0.27%)
Oct 20, 2022 3.048 3.085 3.015 3.040 874,703 +0.02(+0.54%)
Oct 19, 2022 3.097 3.105 3.011 3.023 659,792 -0.12(-3.66%)
Oct 18, 2022 3.163 3.212 3.109 3.138 789,362 +0.05(+1.60%)
Oct 17, 2022 3.064 3.114 3.048 3.089 685,966 +0.09(+3.01%)
Oct 14, 2022 3.064 3.119 2.999 2.999 666,472 -0.06(-1.88%)
Oct 13, 2022 2.974 3.060 2.884 3.056 916,232 +0.02(+0.54%)
Oct 12, 2022 3.073 3.073 3.023 3.040 386,798 -0.03(-1.07%)
Oct 11, 2022 3.031 3.089 3.000 3.073 738,868 +0.03(+1.08%)
Oct 10, 2022 3.081 3.081 3.003 3.040 379,696 -0.02(-0.80%)
Oct 07, 2022 3.114 3.118 3.024 3.064 519,335 -0.08(-2.61%)
Oct 06, 2022 3.188 3.220 3.130 3.147 409,855 -0.06(-1.79%)
Oct 05, 2022 3.245 3.245 3.147 3.204 328,564 -0.07(-2.01%)
Oct 04, 2022 3.270 3.311 3.253 3.270 652,727 +0.09(+2.84%)
Oct 03, 2022 3.188 3.196 3.155 3.179 1,297,827 +0.04(+1.31%)
Sep 30, 2022 3.097 3.179 3.097 3.138 785,661 +0.07(+2.14%)
Sep 29, 2022 3.155 3.155 3.048 3.073 629,588 -0.11(-3.36%)
Sep 28, 2022 3.105 3.188 3.093 3.179 864,654 +0.10(+3.20%)
Sep 27, 2022 3.188 3.196 3.081 3.081 557,831 -0.08(-2.60%)
Sep 26, 2022 3.311 3.318 3.110 3.163 991,173 -0.17(-5.17%)
Sep 23, 2022 3.434 3.439 3.327 3.335 675,139 -0.15(-4.25%)
Sep 22, 2022 3.549 3.574 3.455 3.483 393,042 -0.08(-2.30%)
Sep 21, 2022 3.671 3.671 3.565 3.565 386,882 -0.08(-2.23%)
Sep 20, 2022 3.745 3.745 3.647 3.647 519,892 -0.11(-3.03%)
Sep 19, 2022 3.802 3.834 3.753 3.761 443,435 -0.04(-1.07%)
Sep 16, 2022 3.818 3.842 3.769 3.802 690,087 -0.04(-1.06%)
Sep 15, 2022 3.875 3.928 3.834 3.842 180,845 -0.04(-1.05%)
Sep 14, 2022 3.964 3.964 3.867 3.883 329,837 -0.08(-2.05%)
Sep 13, 2022 3.989 3.989 3.932 3.964 368,785 -0.07(-1.81%)
Sep 12, 2022 4.046 4.086 4.038 4.038 508,999 +0.02(+0.61%)
Sep 09, 2022 4.013 4.046 4.005 4.013 262,650 +0.02(+0.41%)
Sep 08, 2022 3.989 4.013 3.956 3.997 330,925 -0.01(-0.20%)
Sep 07, 2022 3.948 4.005 3.940 4.005 265,169 +0.06(+1.44%)
Sep 06, 2022 3.956 3.981 3.924 3.948 407,260 +0.01(+0.21%)
Sep 02, 2022 4.005 4.026 3.932 3.940 219,852 -0.07(-1.83%)
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.