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 )

3.880 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 4.485 4.493 4.388 4.412 506,550 -0.06(-1.26%)
May 27, 2022 4.356 4.469 4.356 4.469 343,961 +0.15(+3.53%)
May 26, 2022 4.252 4.332 4.252 4.316 627,619 +0.09(+2.09%)
May 25, 2022 4.180 4.244 4.164 4.228 491,739 +0.04(+0.96%)
May 24, 2022 4.132 4.196 4.076 4.188 617,661 +0.05(+1.26%)
May 23, 2022 4.132 4.164 4.080 4.136 368,393 +0.05(+1.28%)
May 20, 2022 4.132 4.140 4.035 4.084 569,578 -0.03(-0.78%)
May 19, 2022 4.092 4.152 4.076 4.116 416,201 -0.01(-0.19%)
May 18, 2022 4.179 4.187 4.095 4.124 317,220 -0.07(-1.71%)
May 17, 2022 4.124 4.219 4.078 4.195 406,900 +0.11(+2.73%)
May 16, 2022 4.100 4.124 4.044 4.084 805,515 +0.00(+0.00%)
May 13, 2022 4.036 4.108 4.020 4.084 479,673 +0.06(+1.58%)
May 12, 2022 4.036 4.076 3.964 4.020 803,719 -0.02(-0.59%)
May 11, 2022 3.980 4.132 3.980 4.044 1,460,775 +0.06(+1.40%)
May 10, 2022 4.044 4.124 3.972 3.988 1,188,425 -0.02(-0.40%)
May 09, 2022 4.219 4.219 4.004 4.004 988,096 -0.27(-6.33%)
May 06, 2022 4.307 4.331 4.243 4.275 860,800 -0.05(-1.10%)
May 05, 2022 4.434 4.440 4.299 4.323 646,469 -0.14(-3.21%)
May 04, 2022 4.418 4.490 4.331 4.466 788,643 +0.02(+0.54%)
May 03, 2022 4.474 4.514 4.390 4.442 1,345,332 -0.03(-0.71%)
May 02, 2022 4.577 4.599 4.386 4.474 751,827 -0.10(-2.26%)
Apr 29, 2022 4.753 4.761 4.577 4.577 585,458 -0.18(-3.69%)
Apr 28, 2022 4.729 4.764 4.657 4.753 274,884 +0.08(+1.70%)
Apr 27, 2022 4.721 4.737 4.665 4.673 382,495 -0.04(-0.84%)
Apr 26, 2022 4.776 4.784 4.697 4.713 353,014 -0.08(-1.66%)
Apr 25, 2022 4.761 4.792 4.691 4.792 970,835 +0.03(+0.67%)
Apr 22, 2022 4.832 4.832 4.745 4.761 443,302 -0.10(-1.97%)
Apr 21, 2022 4.920 4.920 4.824 4.856 484,506 -0.02(-0.49%)
Apr 20, 2022 4.840 4.880 4.820 4.880 520,268 +0.07(+1.48%)
Apr 19, 2022 4.730 4.817 4.730 4.809 472,386 +0.08(+1.67%)
Apr 18, 2022 4.745 4.761 4.706 4.730 354,272 -0.01(-0.17%)
Apr 14, 2022 4.761 4.785 4.730 4.738 560,685 -0.01(-0.17%)
Apr 13, 2022 4.864 4.888 4.690 4.745 2,417,809 -0.11(-2.28%)
Apr 12, 2022 4.912 4.927 4.856 4.856 192,582 -0.02(-0.49%)
Apr 11, 2022 4.904 4.927 4.844 4.880 404,796 -0.02(-0.32%)
Apr 08, 2022 4.888 4.935 4.864 4.896 287,375 -0.01(-0.16%)
Apr 07, 2022 4.959 4.967 4.864 4.904 498,440 -0.07(-1.43%)
Apr 06, 2022 4.983 5.014 4.931 4.975 685,180 -0.06(-1.26%)
Apr 05, 2022 5.109 5.117 4.999 5.038 481,071 -0.07(-1.39%)
Apr 04, 2022 5.133 5.141 5.082 5.109 384,719 -0.01(-0.15%)
Apr 01, 2022 5.093 5.141 5.046 5.117 457,960 +0.02(+0.47%)
Mar 31, 2022 5.204 5.204 5.078 5.093 560,169 -0.09(-1.68%)
Mar 30, 2022 5.125 5.180 5.101 5.180 324,675 +0.06(+1.08%)
Mar 29, 2022 5.038 5.149 5.038 5.125 435,745 +0.13(+2.53%)
Mar 28, 2022 4.983 5.022 4.967 4.999 425,181 +0.01(+0.16%)
Mar 25, 2022 4.991 5.038 4.967 4.991 661,949 -0.01(-0.16%)
Mar 24, 2022 5.006 5.014 4.967 4.999 247,355 -0.01(-0.16%)
Mar 23, 2022 5.022 5.046 4.983 5.006 436,241 -0.04(-0.78%)
Mar 22, 2022 5.007 5.054 4.991 5.046 317,688 +0.05(+0.94%)
Mar 21, 2022 5.022 5.085 4.975 4.999 707,776 -0.03(-0.63%)
Mar 18, 2022 5.022 5.117 4.983 5.030 748,266 +0.01(+0.16%)
Mar 17, 2022 4.865 5.211 4.850 5.022 2,371,112 +0.14(+2.90%)
Mar 16, 2022 4.826 4.881 4.755 4.881 441,963 +0.12(+2.48%)
Mar 15, 2022 4.724 4.779 4.684 4.763 749,388 +0.09(+1.85%)
Mar 14, 2022 4.771 4.810 4.665 4.677 601,715 -0.09(-1.82%)
Mar 11, 2022 4.849 4.865 4.763 4.763 300,578 -0.07(-1.46%)
Mar 10, 2022 4.794 4.842 4.755 4.834 434,659 +0.02(+0.49%)
Mar 09, 2022 4.771 4.834 4.755 4.810 337,252 +0.10(+2.17%)
Mar 08, 2022 4.692 4.779 4.657 4.708 757,926 +0.02(+0.50%)
Mar 07, 2022 4.787 4.787 4.669 4.684 533,805 -0.11(-2.30%)
Mar 04, 2022 4.779 4.802 4.704 4.794 722,883 -0.01(-0.16%)
Mar 03, 2022 4.834 4.865 4.732 4.802 1,091,150 -0.02(-0.33%)
Mar 02, 2022 4.802 4.852 4.802 4.818 523,296 +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.