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 (%)
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%)
Mar 01, 2022 4.777 4.808 4.719 4.761 606,384 -0.03(-0.65%)
Feb 28, 2022 4.793 4.847 4.723 4.793 964,341 -0.02(-0.48%)
Feb 25, 2022 4.746 4.828 4.730 4.816 1,648,943 +0.20(+4.38%)
Feb 24, 2022 4.474 4.621 4.431 4.614 922,876 +0.03(+0.68%)
Feb 23, 2022 4.621 4.641 4.567 4.583 620,613 -0.04(-0.84%)
Feb 22, 2022 4.660 4.684 4.598 4.621 767,293 -0.07(-1.49%)
Feb 18, 2022 4.691 0 -0.01(-0.17%)
Feb 17, 2022 4.777 4.777 4.680 4.699 353,243 -0.08(-1.62%)
Feb 16, 2022 4.746 4.823 4.738 4.777 515,918 +0.05(+0.98%)
Feb 15, 2022 4.684 4.746 4.684 4.730 528,139 +0.09(+2.00%)
Feb 14, 2022 4.707 4.747 4.637 4.637 626,211 -0.09(-1.96%)
Feb 11, 2022 4.777 4.796 4.676 4.730 720,022 -0.03(-0.65%)
Feb 10, 2022 4.761 4.838 4.730 4.761 731,013 -0.05(-0.96%)
Feb 09, 2022 4.753 4.807 4.746 4.807 466,077 +0.10(+2.13%)
Feb 08, 2022 4.707 4.730 4.676 4.707 485,138 +0.00(+0.00%)
Feb 07, 2022 4.699 4.722 4.680 4.707 653,138 +0.01(+0.16%)
Feb 04, 2022 4.769 4.773 4.680 4.699 667,118 -0.09(-1.78%)
Feb 03, 2022 4.831 4.769 4.784 394,885 -0.08(-1.59%)
Feb 02, 2022 4.838 4.908 4.838 4.862 300,962 +0.02(+0.48%)
Feb 01, 2022 4.854 4.870 4.777 4.838 478,162 -0.01(-0.16%)
Jan 31, 2022 4.792 4.846 4.846 408,133 +0.09(+1.79%)
Jan 28, 2022 4.645 4.746 4.591 4.761 491,017 +0.12(+2.50%)
Jan 27, 2022 4.730 4.753 4.614 4.645 586,729 -0.02(-0.50%)
Jan 26, 2022 4.784 4.823 4.626 4.668 530,648 -0.06(-1.31%)
Jan 25, 2022 4.630 4.733 4.560 4.730 426,344 +0.04(+0.82%)
Jan 24, 2022 4.653 4.707 4.351 4.692 2,068,046 +0.00(+0.00%)
Jan 21, 2022 4.823 4.892 4.684 4.692 1,009,987 -0.19(-3.96%)
Jan 20, 2022 4.977 5.000 4.877 4.885 556,061 -0.05(-1.09%)
Jan 19, 2022 4.992 5.031 4.931 4.939 692,563 -0.04(-0.77%)
Jan 18, 2022 5.008 5.008 4.950 4.977 600,215 -0.06(-1.22%)
Jan 14, 2022 5.038 0 +0.00(+0.00%)
Jan 13, 2022 5.115 5.136 5.038 5.038 344,944 -0.05(-0.91%)
Jan 12, 2022 5.046 5.100 5.038 5.084 553,228 +0.06(+1.22%)
Jan 11, 2022 5.008 5.038 4.939 5.023 331,410 +0.04(+0.77%)
Jan 10, 2022 5.000 5.000 4.908 4.985 559,135 -0.02(-0.46%)
Jan 07, 2022 5.031 5.038 4.977 5.008 406,430 -0.02(-0.46%)
Jan 06, 2022 4.992 5.031 4.946 5.031 817,064 +0.03(+0.61%)
Jan 05, 2022 5.192 5.223 5.000 5.000 808,249 -0.22(-4.26%)
Jan 04, 2022 5.253 5.253 5.184 5.223 528,903 +0.00(+0.00%)
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.