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 )

4.030 -0.050 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, Aug 7, 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 (%)
Aug 07, 2024 4.130 4.150 4.030 4.030 556,852 -0.05(-1.23%)
Aug 06, 2024 4.110 4.150 4.040 4.080 665,076 -0.03(-0.73%)
Aug 05, 2024 4.070 4.170 4.020 4.110 511,375 -0.10(-2.38%)
Aug 02, 2024 4.190 4.290 4.150 4.210 485,320 -0.05(-1.17%)
Aug 01, 2024 4.270 4.330 4.210 4.260 621,879 -0.01(-0.23%)
Jul 31, 2024 4.220 4.320 4.170 4.270 725,842 +0.08(+1.91%)
Jul 30, 2024 4.120 4.200 4.090 4.190 665,776 +0.12(+2.95%)
Jul 29, 2024 4.040 4.090 4.020 4.070 384,764 +0.05(+1.24%)
Jul 26, 2024 4.090 4.120 4.020 4.020 490,282 -0.04(-0.99%)
Jul 25, 2024 4.080 4.120 4.040 4.060 542,305 +0.00(+0.00%)
Jul 24, 2024 4.080 4.175 4.060 4.060 369,300 -0.05(-1.22%)
Jul 23, 2024 4.110 4.150 4.080 4.110 419,270 +0.00(+0.00%)
Jul 22, 2024 4.100 4.140 4.080 4.110 450,685 -0.03(-0.72%)
Jul 19, 2024 3.981 4.155 3.981 4.140 3,321,661 +0.17(+4.24%)
Jul 18, 2024 4.080 4.179 3.961 3.971 754,592 -0.14(-3.37%)
Jul 17, 2024 4.001 4.130 3.991 4.110 775,627 +0.08(+1.97%)
Jul 16, 2024 3.912 4.031 3.912 4.031 651,014 +0.12(+3.04%)
Jul 15, 2024 3.833 3.937 3.823 3.912 852,443 +0.13(+3.40%)
Jul 12, 2024 3.793 3.823 3.783 3.783 485,230 -0.01(-0.26%)
Jul 11, 2024 3.773 3.820 3.773 3.793 509,244 +0.03(+0.79%)
Jul 10, 2024 3.744 3.763 3.724 3.763 330,266 +0.02(+0.53%)
Jul 09, 2024 3.734 3.753 3.714 3.744 193,720 +0.00(+0.00%)
Jul 08, 2024 3.753 3.763 3.729 3.744 219,432 -0.01(-0.26%)
Jul 05, 2024 3.724 3.760 3.714 3.753 226,102 +0.05(+1.34%)
Jul 03, 2024 3.744 3.763 3.704 3.704 308,864 -0.06(-1.58%)
Jul 02, 2024 3.744 3.783 3.724 3.763 319,199 +0.02(+0.53%)
Jul 01, 2024 3.783 3.813 3.724 3.744 324,459 -0.04(-1.05%)
Jun 28, 2024 3.793 3.793 3.753 3.783 322,681 +0.01(+0.26%)
Jun 27, 2024 3.694 3.773 3.676 3.773 260,296 +0.09(+2.42%)
Jun 26, 2024 3.674 3.684 3.645 3.684 191,328 -0.01(-0.27%)
Jun 25, 2024 3.763 3.763 3.694 3.694 236,010 -0.06(-1.58%)
Jun 24, 2024 3.724 3.783 3.724 3.753 328,993 +0.03(+0.80%)
Jun 21, 2024 3.763 3.763 3.716 3.724 245,182 -0.01(-0.27%)
Jun 20, 2024 3.763 3.763 3.724 3.734 523,679 -0.02(-0.52%)
Jun 18, 2024 3.675 3.763 3.675 3.753 508,358 +0.07(+1.86%)
Jun 17, 2024 3.665 3.685 3.645 3.685 273,626 -0.02(-0.53%)
Jun 14, 2024 3.704 3.708 3.665 3.704 147,336 -0.01(-0.26%)
Jun 13, 2024 3.694 3.714 3.665 3.714 176,853 +0.04(+1.07%)
Jun 12, 2024 3.714 3.734 3.655 3.675 178,292 +0.02(+0.54%)
Jun 11, 2024 3.685 3.685 3.636 3.655 148,299 -0.04(-1.06%)
Jun 10, 2024 3.694 3.715 3.675 3.694 187,006 -0.01(-0.26%)
Jun 07, 2024 3.714 3.714 3.694 3.704 159,517 -0.04(-1.05%)
Jun 06, 2024 3.714 3.773 3.714 3.743 141,106 +0.02(+0.53%)
Jun 05, 2024 3.773 3.783 3.714 3.724 217,150 -0.01(-0.26%)
Jun 04, 2024 3.724 3.783 3.714 3.734 190,898 -0.01(-0.26%)
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.