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 )

3.790 +0.050 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 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 (%)
Jul 05, 2024 3.760 3.796 3.750 3.790 223,923 +0.05(+1.34%)
Jul 03, 2024 3.780 3.800 3.740 3.740 305,887 -0.06(-1.58%)
Jul 02, 2024 3.780 3.820 3.760 3.800 316,123 +0.02(+0.53%)
Jul 01, 2024 3.820 3.850 3.760 3.780 321,332 -0.04(-1.05%)
Jun 28, 2024 3.830 3.830 3.790 3.820 319,571 +0.01(+0.26%)
Jun 27, 2024 3.730 3.810 3.711 3.810 257,788 +0.09(+2.42%)
Jun 26, 2024 3.710 3.720 3.680 3.720 189,484 -0.01(-0.27%)
Jun 25, 2024 3.800 3.800 3.730 3.730 233,736 -0.06(-1.58%)
Jun 24, 2024 3.760 3.820 3.760 3.790 325,822 +0.03(+0.80%)
Jun 21, 2024 3.800 3.800 3.752 3.760 242,819 -0.01(-0.27%)
Jun 20, 2024 3.800 3.800 3.760 3.770 518,631 -0.02(-0.52%)
Jun 18, 2024 3.711 3.800 3.711 3.790 503,458 +0.07(+1.86%)
Jun 17, 2024 3.701 3.721 3.681 3.721 270,989 -0.02(-0.53%)
Jun 14, 2024 3.740 3.745 3.701 3.740 145,915 -0.01(-0.26%)
Jun 13, 2024 3.730 3.750 3.701 3.750 175,148 +0.04(+1.07%)
Jun 12, 2024 3.750 3.770 3.691 3.711 176,573 +0.02(+0.54%)
Jun 11, 2024 3.721 3.721 3.671 3.691 146,869 -0.04(-1.06%)
Jun 10, 2024 3.730 3.751 3.711 3.730 185,204 -0.01(-0.26%)
Jun 07, 2024 3.750 3.750 3.730 3.740 157,979 -0.04(-1.05%)
Jun 06, 2024 3.750 3.810 3.750 3.780 139,746 +0.02(+0.53%)
Jun 05, 2024 3.810 3.819 3.750 3.760 215,057 -0.01(-0.26%)
Jun 04, 2024 3.760 3.819 3.750 3.770 189,058 -0.01(-0.26%)
Jun 03, 2024 3.760 3.810 3.740 3.780 314,097 +0.07(+1.87%)
May 31, 2024 3.631 3.711 3.622 3.711 285,924 +0.12(+3.31%)
May 30, 2024 3.582 3.602 3.572 3.592 284,778 +0.02(+0.55%)
May 29, 2024 3.582 3.600 3.552 3.572 275,296 -0.05(-1.37%)
May 28, 2024 3.681 3.701 3.612 3.622 717,270 -0.13(-3.43%)
May 24, 2024 3.780 3.785 3.740 3.750 147,382 -0.02(-0.52%)
May 23, 2024 3.869 3.869 3.740 3.770 243,745 -0.07(-1.80%)
May 22, 2024 3.889 3.889 3.810 3.839 175,760 -0.03(-0.77%)
May 21, 2024 3.820 3.869 3.820 3.869 233,554 +0.05(+1.28%)
May 20, 2024 3.820 3.859 3.800 3.820 446,041 +0.02(+0.52%)
May 17, 2024 3.800 3.820 3.771 3.800 237,532 +0.00(+0.00%)
May 16, 2024 3.800 3.820 3.781 3.800 272,498 -0.02(-0.51%)
May 15, 2024 3.800 3.820 3.781 3.820 255,197 +0.07(+1.83%)
May 14, 2024 3.791 3.795 3.722 3.751 285,970 -0.02(-0.52%)
May 13, 2024 3.771 3.781 3.732 3.771 202,120 +0.04(+1.05%)
May 10, 2024 3.742 3.771 3.727 3.732 190,670 -0.01(-0.26%)
May 09, 2024 3.693 3.742 3.689 3.742 143,137 +0.05(+1.33%)
May 08, 2024 3.722 3.722 3.683 3.693 129,262 -0.03(-0.79%)
May 07, 2024 3.722 3.732 3.707 3.722 180,490 +0.00(+0.00%)
May 06, 2024 3.722 3.732 3.702 3.722 177,415 +0.02(+0.53%)
May 03, 2024 3.702 3.722 3.683 3.702 226,225 +0.05(+1.34%)
May 02, 2024 3.653 3.663 3.614 3.653 228,876 +0.04(+1.08%)
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.