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 )

4.360 +0.050 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 4.340 4.365 4.320 4.360 243,613 +0.05(+1.16%)
Aug 29, 2024 4.260 4.320 4.250 4.310 277,254 +0.05(+1.17%)
Aug 28, 2024 4.290 4.320 4.260 4.260 278,465 -0.06(-1.39%)
Aug 27, 2024 4.330 4.350 4.310 4.320 458,575 -0.02(-0.46%)
Aug 26, 2024 4.360 4.380 4.340 4.340 328,607 -0.02(-0.46%)
Aug 23, 2024 4.300 4.390 4.275 4.360 331,630 +0.06(+1.40%)
Aug 22, 2024 4.270 4.300 4.231 4.300 292,507 +0.03(+0.70%)
Aug 21, 2024 4.231 4.280 4.221 4.270 229,708 +0.04(+0.94%)
Aug 20, 2024 4.201 4.241 4.196 4.231 197,258 +0.03(+0.71%)
Aug 19, 2024 4.112 4.201 4.107 4.201 211,394 +0.07(+1.68%)
Aug 16, 2024 4.092 4.132 4.082 4.132 236,910 +0.04(+0.97%)
Aug 15, 2024 4.112 4.122 4.042 4.092 285,176 -0.01(-0.24%)
Aug 14, 2024 4.072 4.127 4.052 4.102 182,787 +0.04(+0.98%)
Aug 13, 2024 4.023 4.080 4.013 4.062 197,372 +0.05(+1.23%)
Aug 12, 2024 4.032 4.062 4.013 4.013 228,721 -0.03(-0.74%)
Aug 09, 2024 3.983 4.062 3.983 4.042 241,323 +0.06(+1.49%)
Aug 08, 2024 4.032 4.062 3.963 3.983 439,094 -0.01(-0.25%)
Aug 07, 2024 4.092 4.112 3.993 3.993 562,032 -0.05(-1.23%)
Aug 06, 2024 4.072 4.112 4.003 4.042 671,262 -0.03(-0.73%)
Aug 05, 2024 4.032 4.132 3.983 4.072 516,132 -0.10(-2.38%)
Aug 02, 2024 4.151 4.250 4.112 4.171 489,834 -0.05(-1.17%)
Aug 01, 2024 4.231 4.290 4.171 4.221 627,663 -0.01(-0.23%)
Jul 31, 2024 4.181 4.280 4.132 4.231 732,594 +0.08(+1.91%)
Jul 30, 2024 4.082 4.161 4.052 4.151 671,969 +0.12(+2.95%)
Jul 29, 2024 4.003 4.052 3.983 4.032 388,343 +0.05(+1.24%)
Jul 26, 2024 4.052 4.082 3.983 3.983 494,842 -0.04(-0.99%)
Jul 25, 2024 4.042 4.082 4.003 4.023 547,349 +0.00(+0.00%)
Jul 24, 2024 4.042 4.137 4.023 4.023 372,735 -0.05(-1.22%)
Jul 23, 2024 4.072 4.111 4.043 4.072 423,170 +0.00(+0.00%)
Jul 22, 2024 4.062 4.102 4.043 4.072 454,878 -0.03(-0.72%)
Jul 19, 2024 3.945 4.116 3.945 4.102 3,352,560 +0.17(+4.24%)
Jul 18, 2024 4.043 4.141 3.925 3.935 761,611 -0.14(-3.37%)
Jul 17, 2024 3.964 4.092 3.954 4.072 782,843 +0.08(+1.97%)
Jul 16, 2024 3.876 3.994 3.876 3.994 657,070 +0.12(+3.04%)
Jul 15, 2024 3.797 3.900 3.788 3.876 860,373 +0.13(+3.40%)
Jul 12, 2024 3.758 3.788 3.748 3.748 489,744 -0.01(-0.26%)
Jul 11, 2024 3.739 3.784 3.739 3.758 513,981 +0.03(+0.79%)
Jul 10, 2024 3.709 3.729 3.689 3.729 333,338 +0.02(+0.53%)
Jul 09, 2024 3.699 3.719 3.680 3.709 195,522 +0.00(+0.00%)
Jul 08, 2024 3.719 3.729 3.694 3.709 221,473 -0.01(-0.26%)
Jul 05, 2024 3.689 3.725 3.680 3.719 228,205 +0.05(+1.34%)
Jul 03, 2024 3.709 3.729 3.670 3.670 311,737 -0.06(-1.58%)
Jul 02, 2024 3.709 3.748 3.689 3.729 322,168 +0.02(+0.53%)
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.