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 )

3.791 +0.041 (+1.10%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jun 3, 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 4.439 4.447 4.344 4.368 511,732 -0.06(-1.26%)
May 27, 2022 4.312 4.423 4.312 4.423 347,479 +0.15(+3.53%)
May 26, 2022 4.209 4.288 4.209 4.272 634,039 +0.09(+2.09%)
May 25, 2022 4.137 4.201 4.122 4.185 496,769 +0.04(+0.96%)
May 24, 2022 4.090 4.153 4.034 4.145 623,980 +0.05(+1.26%)
May 23, 2022 4.090 4.122 4.038 4.094 372,161 +0.05(+1.28%)
May 20, 2022 4.090 4.098 3.995 4.042 575,405 -0.03(-0.78%)
May 19, 2022 4.050 4.110 4.034 4.074 420,459 -0.01(-0.19%)
May 18, 2022 4.137 4.145 4.053 4.082 320,466 -0.07(-1.71%)
May 17, 2022 4.082 4.176 4.037 4.153 411,062 +0.11(+2.73%)
May 16, 2022 4.058 4.082 4.003 4.042 813,756 +0.00(+0.00%)
May 13, 2022 3.995 4.066 3.979 4.042 484,581 +0.06(+1.58%)
May 12, 2022 3.995 4.035 3.924 3.979 811,941 -0.02(-0.59%)
May 11, 2022 3.940 4.090 3.940 4.003 1,475,719 +0.06(+1.40%)
May 10, 2022 4.003 4.082 3.932 3.948 1,200,583 -0.02(-0.40%)
May 09, 2022 4.176 4.176 3.964 3.964 998,205 -0.27(-6.33%)
May 06, 2022 4.263 4.287 4.200 4.232 869,606 -0.05(-1.10%)
May 05, 2022 4.389 4.395 4.255 4.279 653,083 -0.14(-3.21%)
May 04, 2022 4.373 4.444 4.287 4.421 796,711 +0.02(+0.54%)
May 03, 2022 4.429 4.468 4.346 4.397 1,359,095 -0.03(-0.71%)
May 02, 2022 4.531 4.553 4.342 4.429 759,518 -0.10(-2.26%)
Apr 29, 2022 4.704 4.712 4.531 4.531 591,448 -0.17(-3.69%)
Apr 28, 2022 4.681 4.716 4.610 4.704 277,696 +0.08(+1.70%)
Apr 27, 2022 4.673 4.689 4.618 4.626 386,408 -0.04(-0.84%)
Apr 26, 2022 4.728 4.736 4.649 4.665 356,625 -0.08(-1.66%)
Apr 25, 2022 4.712 4.744 4.644 4.744 980,767 +0.03(+0.67%)
Apr 22, 2022 4.783 4.783 4.697 4.712 447,837 -0.09(-1.97%)
Apr 21, 2022 4.870 4.870 4.775 4.807 489,463 -0.02(-0.49%)
Apr 20, 2022 4.791 4.830 4.771 4.830 525,590 +0.07(+1.48%)
Apr 19, 2022 4.682 4.768 4.682 4.760 477,219 +0.08(+1.67%)
Apr 18, 2022 4.697 4.713 4.658 4.682 357,896 -0.01(-0.17%)
Apr 14, 2022 4.713 4.737 4.682 4.690 566,421 -0.01(-0.17%)
Apr 13, 2022 4.815 4.838 4.643 4.697 2,442,543 -0.11(-2.28%)
Apr 12, 2022 4.862 4.877 4.807 4.807 194,552 -0.02(-0.49%)
Apr 11, 2022 4.854 4.877 4.795 4.830 408,937 -0.02(-0.32%)
Apr 08, 2022 4.838 4.885 4.815 4.846 290,315 -0.01(-0.16%)
Apr 07, 2022 4.909 4.917 4.815 4.854 503,539 -0.07(-1.43%)
Apr 06, 2022 4.932 4.964 4.881 4.924 692,189 -0.06(-1.26%)
Apr 05, 2022 5.058 5.065 4.948 4.987 485,993 -0.07(-1.39%)
Apr 04, 2022 5.081 5.089 5.030 5.058 388,655 -0.01(-0.15%)
Apr 01, 2022 5.042 5.089 4.995 5.065 462,645 +0.02(+0.47%)
Mar 31, 2022 5.151 5.151 5.026 5.042 565,900 -0.09(-1.68%)
Mar 30, 2022 5.073 5.128 5.050 5.128 327,997 +0.05(+1.08%)
Mar 29, 2022 4.987 5.097 4.987 5.073 440,203 +0.13(+2.53%)
Mar 28, 2022 4.932 4.971 4.917 4.948 429,531 +0.01(+0.16%)
Mar 25, 2022 4.940 4.987 4.917 4.940 668,721 -0.01(-0.16%)
Mar 24, 2022 4.956 4.964 4.917 4.948 249,886 -0.01(-0.16%)
Mar 23, 2022 4.971 4.995 4.932 4.956 440,703 -0.04(-0.78%)
Mar 22, 2022 4.956 5.003 4.940 4.995 320,938 +0.05(+0.94%)
Mar 21, 2022 4.972 5.034 4.925 4.948 715,017 -0.03(-0.62%)
Mar 18, 2022 4.972 5.065 4.933 4.979 755,920 +0.01(+0.16%)
Mar 17, 2022 4.816 5.158 4.800 4.972 2,395,369 +0.14(+2.90%)
Mar 16, 2022 4.777 4.832 4.707 4.832 446,484 +0.12(+2.48%)
Mar 15, 2022 4.676 4.730 4.637 4.715 757,054 +0.09(+1.85%)
Mar 14, 2022 4.723 4.761 4.618 4.629 607,871 -0.09(-1.82%)
Mar 11, 2022 4.800 4.816 4.715 4.715 303,653 -0.07(-1.46%)
Mar 10, 2022 4.746 4.793 4.707 4.785 439,105 +0.02(+0.49%)
Mar 09, 2022 4.723 4.785 4.707 4.761 340,702 +0.10(+2.17%)
Mar 08, 2022 4.645 4.730 4.610 4.660 765,680 +0.02(+0.50%)
Mar 07, 2022 4.738 4.738 4.621 4.637 539,266 -0.11(-2.30%)
Mar 04, 2022 4.730 4.754 4.656 4.746 730,278 -0.01(-0.16%)
Mar 03, 2022 4.785 4.816 4.684 4.754 1,102,313 -0.02(-0.33%)
Mar 02, 2022 4.754 4.803 4.754 4.769 528,649 +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.