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 )

3.795 +0.045 (+1.20%)
Streaming Delayed Price Updated: 12:54 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 08, 2023 3.497 3.514 3.471 3.479 134,467 -0.01(-0.25%)
May 05, 2023 3.479 3.515 3.479 3.488 210,597 +0.04(+1.02%)
May 04, 2023 3.444 3.453 3.426 3.453 543,045 +0.01(+0.26%)
May 03, 2023 3.453 3.479 3.435 3.444 250,520 +0.01(+0.26%)
May 02, 2023 3.497 3.497 3.426 3.435 257,881 -0.10(-2.74%)
May 01, 2023 3.550 3.559 3.523 3.532 255,435 +0.00(+0.00%)
Apr 28, 2023 3.515 3.537 3.480 3.532 336,622 +0.07(+2.04%)
Apr 27, 2023 3.409 3.471 3.409 3.462 217,628 +0.06(+1.81%)
Apr 26, 2023 3.400 3.444 3.382 3.400 478,044 +0.01(+0.26%)
Apr 25, 2023 3.479 3.497 3.391 3.391 267,878 -0.08(-2.28%)
Apr 24, 2023 3.471 3.506 3.471 3.471 202,067 -0.01(-0.25%)
Apr 21, 2023 3.488 3.506 3.444 3.479 132,331 +0.01(+0.25%)
Apr 20, 2023 3.471 3.496 3.444 3.471 264,613 +0.00(+0.00%)
Apr 19, 2023 3.453 3.488 3.453 3.471 332,058 -0.02(-0.50%)
Apr 18, 2023 3.523 3.535 3.471 3.488 278,746 -0.03(-0.74%)
Apr 17, 2023 3.471 3.523 3.453 3.514 713,223 +0.04(+1.26%)
Apr 14, 2023 3.497 3.523 3.462 3.471 337,145 -0.02(-0.50%)
Apr 13, 2023 3.505 3.514 3.457 3.488 277,576 +0.00(+0.00%)
Apr 12, 2023 3.566 3.593 3.479 3.488 238,408 -0.07(-1.96%)
Apr 11, 2023 3.540 3.566 3.523 3.558 184,863 +0.03(+0.99%)
Apr 10, 2023 3.540 3.549 3.523 3.523 373,039 -0.03(-0.74%)
Apr 06, 2023 3.523 3.575 3.523 3.549 244,229 +0.04(+1.24%)
Apr 05, 2023 3.558 3.584 3.497 3.505 306,674 -0.05(-1.47%)
Apr 04, 2023 3.584 3.619 3.549 3.558 237,009 -0.02(-0.49%)
Apr 03, 2023 3.584 3.662 3.575 3.575 375,048 -0.02(-0.49%)
Mar 31, 2023 3.549 3.627 3.523 3.593 351,462 +0.10(+3.00%)
Mar 30, 2023 3.471 3.514 3.462 3.488 201,380 +0.04(+1.27%)
Mar 29, 2023 3.392 3.444 3.383 3.444 210,311 +0.10(+2.86%)
Mar 28, 2023 3.375 3.400 3.340 3.348 168,683 -0.03(-1.03%)
Mar 27, 2023 3.331 3.392 3.314 3.383 282,018 +0.10(+2.92%)
Mar 24, 2023 3.296 3.318 3.279 3.287 240,295 +0.00(+0.00%)
Mar 23, 2023 3.322 3.362 3.279 3.287 366,209 -0.02(-0.53%)
Mar 22, 2023 3.357 3.382 3.296 3.305 384,899 -0.04(-1.29%)
Mar 21, 2023 3.382 3.391 3.323 3.348 279,146 +0.01(+0.26%)
Mar 20, 2023 3.313 3.365 3.313 3.339 246,618 +0.03(+0.78%)
Mar 17, 2023 3.365 3.365 3.298 3.313 379,583 -0.05(-1.54%)
Mar 16, 2023 3.365 3.395 3.331 3.365 405,966 -0.01(-0.26%)
Mar 15, 2023 3.348 3.391 3.339 3.374 407,810 -0.03(-0.76%)
Mar 14, 2023 3.443 3.460 3.365 3.400 519,082 +0.03(+1.03%)
Mar 13, 2023 3.365 3.434 3.339 3.365 842,605 -0.03(-1.02%)
Mar 10, 2023 3.529 3.529 3.391 3.400 502,249 -0.13(-3.67%)
Mar 09, 2023 3.650 3.650 3.521 3.529 257,836 -0.11(-3.08%)
Mar 08, 2023 3.685 3.685 3.585 3.641 477,557 +0.00(+0.00%)
Mar 07, 2023 3.719 3.728 3.633 3.641 427,240 -0.09(-2.31%)
Mar 06, 2023 3.667 3.728 3.667 3.728 306,875 +0.07(+1.89%)
Mar 03, 2023 3.667 3.676 3.633 3.659 256,111 +0.02(+0.47%)
Mar 02, 2023 3.555 3.641 3.538 3.641 504,254 +0.08(+2.18%)
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.