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 (%)
Jun 30, 2022 3.950 3.982 3.878 3.934 435,665 -0.02(-0.41%)
Jun 29, 2022 3.974 3.974 3.902 3.950 219,429 -0.03(-0.80%)
Jun 28, 2022 4.038 4.070 3.966 3.982 352,971 -0.01(-0.20%)
Jun 27, 2022 3.982 4.022 3.962 3.990 512,411 +0.05(+1.22%)
Jun 24, 2022 3.918 3.970 3.886 3.942 398,493 +0.07(+1.86%)
Jun 23, 2022 3.846 3.870 3.826 3.870 179,836 +0.06(+1.47%)
Jun 22, 2022 3.798 3.866 3.773 3.814 203,069 +0.00(+0.00%)
Jun 21, 2022 3.822 3.862 3.790 3.814 330,850 +0.06(+1.71%)
Jun 17, 2022 3.750 3.813 3.726 3.750 387,504 +0.02(+0.43%)
Jun 16, 2022 3.813 3.823 3.734 3.734 531,686 -0.16(-4.08%)
Jun 15, 2022 3.837 3.944 3.821 3.893 453,678 +0.10(+2.51%)
Jun 14, 2022 3.837 3.853 3.782 3.797 474,357 -0.06(-1.44%)
Jun 13, 2022 3.964 3.972 3.829 3.853 731,966 -0.17(-4.15%)
Jun 10, 2022 4.083 4.099 4.012 4.020 343,991 -0.13(-3.07%)
Jun 09, 2022 4.211 4.226 4.131 4.147 279,670 -0.06(-1.51%)
Jun 08, 2022 4.290 4.294 4.203 4.211 284,812 -0.10(-2.21%)
Jun 07, 2022 4.258 4.322 4.250 4.306 203,468 +0.03(+0.74%)
Jun 06, 2022 4.314 4.346 4.242 4.274 392,110 +0.00(+0.00%)
Jun 03, 2022 4.322 4.322 4.266 4.274 184,021 -0.07(-1.65%)
Jun 02, 2022 4.298 4.346 4.278 4.346 398,017 +0.03(+0.74%)
Jun 01, 2022 4.377 4.378 4.274 4.314 467,257 -0.06(-1.27%)
May 31, 2022 4.441 4.449 4.346 4.369 511,540 -0.06(-1.26%)
May 27, 2022 4.314 4.425 4.314 4.425 347,349 +0.15(+3.53%)
May 26, 2022 4.211 4.290 4.211 4.274 633,801 +0.09(+2.09%)
May 25, 2022 4.139 4.203 4.123 4.187 496,582 +0.04(+0.96%)
May 24, 2022 4.091 4.155 4.036 4.147 623,745 +0.05(+1.26%)
May 23, 2022 4.091 4.123 4.040 4.095 372,022 +0.05(+1.28%)
May 20, 2022 4.091 4.099 3.996 4.044 575,189 -0.03(-0.78%)
May 19, 2022 4.052 4.111 4.036 4.075 420,301 -0.01(-0.19%)
May 18, 2022 4.139 4.146 4.055 4.083 320,345 -0.07(-1.71%)
May 17, 2022 4.083 4.178 4.039 4.154 410,908 +0.11(+2.73%)
May 16, 2022 4.060 4.083 4.005 4.044 813,450 +0.00(+0.00%)
May 13, 2022 3.997 4.068 3.981 4.044 484,398 +0.06(+1.58%)
May 12, 2022 3.997 4.036 3.926 3.981 811,636 -0.02(-0.59%)
May 11, 2022 3.942 4.091 3.942 4.005 1,475,164 +0.06(+1.40%)
May 10, 2022 4.005 4.083 3.934 3.949 1,200,132 -0.02(-0.40%)
May 09, 2022 4.178 4.178 3.965 3.965 997,829 -0.27(-6.33%)
May 06, 2022 4.265 4.288 4.202 4.233 869,279 -0.05(-1.11%)
May 05, 2022 4.391 4.397 4.257 4.280 652,837 -0.14(-3.21%)
May 04, 2022 4.375 4.446 4.288 4.422 796,411 +0.02(+0.54%)
May 03, 2022 4.430 4.470 4.348 4.399 1,358,584 -0.03(-0.71%)
May 02, 2022 4.533 4.555 4.344 4.430 759,233 -0.10(-2.26%)
Apr 29, 2022 4.706 4.714 4.533 4.533 591,225 -0.17(-3.69%)
Apr 28, 2022 4.683 4.718 4.612 4.706 277,591 +0.08(+1.70%)
Apr 27, 2022 4.675 4.690 4.619 4.627 386,263 -0.04(-0.84%)
Apr 26, 2022 4.730 4.738 4.651 4.667 356,491 -0.08(-1.66%)
Apr 25, 2022 4.714 4.746 4.645 4.746 980,398 +0.03(+0.67%)
Apr 22, 2022 4.785 4.785 4.698 4.714 447,669 -0.09(-1.97%)
Apr 21, 2022 4.872 4.872 4.777 4.809 489,279 -0.02(-0.49%)
Apr 20, 2022 4.793 4.832 4.773 4.832 525,393 +0.07(+1.48%)
Apr 19, 2022 4.684 4.770 4.684 4.762 477,040 +0.08(+1.67%)
Apr 18, 2022 4.699 4.715 4.660 4.684 357,761 -0.01(-0.17%)
Apr 14, 2022 4.715 4.738 4.684 4.691 566,208 -0.01(-0.17%)
Apr 13, 2022 4.817 4.840 4.644 4.699 2,441,625 -0.11(-2.28%)
Apr 12, 2022 4.864 4.879 4.809 4.809 194,479 -0.02(-0.49%)
Apr 11, 2022 4.856 4.879 4.797 4.832 408,783 -0.02(-0.32%)
Apr 08, 2022 4.840 4.887 4.817 4.848 290,206 -0.01(-0.16%)
Apr 07, 2022 4.911 4.918 4.817 4.856 503,350 -0.07(-1.43%)
Apr 06, 2022 4.934 4.965 4.883 4.926 691,929 -0.06(-1.26%)
Apr 05, 2022 5.059 5.067 4.950 4.989 485,810 -0.07(-1.39%)
Apr 04, 2022 5.083 5.091 5.032 5.059 388,509 -0.01(-0.15%)
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.