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 )

4.295 -0.045 (-1.04%)
Streaming Delayed Price Updated: 1:27 PM EST, Nov 25, 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 (%)
Nov 22, 2024 4.320 4.370 4.310 4.340 241,991 +0.02(+0.46%)
Nov 21, 2024 4.310 4.320 4.270 4.320 210,369 +0.00(+0.00%)
Nov 20, 2024 4.320 4.370 4.280 4.320 207,771 +0.01(+0.23%)
Nov 19, 2024 4.260 4.320 4.230 4.310 322,378 +0.04(+0.94%)
Nov 18, 2024 4.170 4.270 4.160 4.270 414,369 +0.11(+2.64%)
Nov 15, 2024 4.190 4.190 4.150 4.160 189,835 -0.02(-0.48%)
Nov 14, 2024 4.240 4.240 4.150 4.180 198,662 -0.03(-0.71%)
Nov 13, 2024 4.270 4.293 4.200 4.210 217,085 -0.04(-0.94%)
Nov 12, 2024 4.330 4.350 4.210 4.250 301,608 -0.06(-1.39%)
Nov 11, 2024 4.300 4.380 4.270 4.310 259,237 +0.00(+0.00%)
Nov 08, 2024 4.290 4.355 4.280 4.310 325,827 +0.03(+0.70%)
Nov 07, 2024 4.230 4.290 4.190 4.280 239,068 +0.06(+1.42%)
Nov 06, 2024 4.310 4.330 4.180 4.220 485,124 -0.04(-0.94%)
Nov 05, 2024 4.190 4.280 4.190 4.260 213,643 +0.08(+1.91%)
Nov 04, 2024 4.180 4.240 4.150 4.180 214,776 +0.02(+0.48%)
Nov 01, 2024 4.300 4.360 4.155 4.160 426,372 -0.14(-3.26%)
Oct 31, 2024 4.390 4.390 4.290 4.300 327,342 -0.07(-1.60%)
Oct 30, 2024 4.370 4.430 4.345 4.370 256,705 +0.03(+0.69%)
Oct 29, 2024 4.400 4.420 4.340 4.340 225,713 -0.06(-1.36%)
Oct 28, 2024 4.410 4.450 4.390 4.400 211,223 -0.01(-0.23%)
Oct 25, 2024 4.480 4.480 4.390 4.410 373,593 -0.07(-1.56%)
Oct 24, 2024 4.410 4.480 4.400 4.480 381,731 +0.09(+2.05%)
Oct 23, 2024 4.390 4.410 4.363 4.390 252,048 -0.01(-0.23%)
Oct 22, 2024 4.410 4.420 4.370 4.400 246,813 -0.02(-0.45%)
Oct 21, 2024 4.459 4.479 4.390 4.420 312,288 -0.03(-0.67%)
Oct 18, 2024 4.370 4.459 4.360 4.449 266,991 +0.10(+2.28%)
Oct 17, 2024 4.370 4.396 4.350 4.350 243,274 -0.04(-0.90%)
Oct 16, 2024 4.331 4.400 4.325 4.390 431,549 +0.07(+1.61%)
Oct 15, 2024 4.301 4.348 4.301 4.321 403,650 +0.04(+0.93%)
Oct 14, 2024 4.281 4.301 4.271 4.281 225,414 +0.01(+0.23%)
Oct 11, 2024 4.251 4.309 4.251 4.271 241,290 -0.04(-0.92%)
Oct 10, 2024 4.261 4.311 4.256 4.311 192,112 +0.02(+0.46%)
Oct 09, 2024 4.261 4.311 4.251 4.291 297,139 +0.01(+0.23%)
Oct 08, 2024 4.311 4.311 4.271 4.281 270,362 -0.02(-0.46%)
Oct 07, 2024 4.340 4.360 4.281 4.301 419,203 -0.06(-1.36%)
Oct 04, 2024 4.350 4.360 4.286 4.360 325,834 +0.01(+0.23%)
Oct 03, 2024 4.509 4.520 4.340 4.350 415,273 -0.15(-3.41%)
Oct 02, 2024 4.509 4.527 4.489 4.504 220,228 -0.02(-0.44%)
Oct 01, 2024 4.598 4.598 4.519 4.524 212,167 -0.05(-1.19%)
Sep 30, 2024 4.539 4.598 4.509 4.578 389,704 +0.06(+1.32%)
Sep 27, 2024 4.489 4.529 4.479 4.519 234,479 +0.07(+1.56%)
Sep 26, 2024 4.479 4.509 4.449 4.449 242,437 -0.02(-0.44%)
Sep 25, 2024 4.519 4.524 4.459 4.469 240,071 -0.03(-0.66%)
Sep 24, 2024 4.430 4.499 4.410 4.499 223,679 +0.08(+1.79%)
Sep 23, 2024 4.380 4.420 4.350 4.420 222,294 +0.07(+1.59%)
Sep 20, 2024 4.409 4.419 4.341 4.350 384,174 -0.07(-1.56%)
Sep 19, 2024 4.478 4.543 4.390 4.419 484,403 -0.03(-0.66%)
Sep 18, 2024 4.557 4.596 4.449 4.449 296,313 -0.11(-2.48%)
Sep 17, 2024 4.586 4.591 4.537 4.561 288,284 -0.01(-0.32%)
Sep 16, 2024 4.537 4.576 4.517 4.576 221,178 +0.04(+0.87%)
Sep 13, 2024 4.507 4.547 4.488 4.537 210,106 +0.05(+1.09%)
Sep 12, 2024 4.439 4.488 4.429 4.488 170,076 +0.04(+0.88%)
Sep 11, 2024 4.419 4.449 4.370 4.449 184,322 +0.03(+0.67%)
Sep 10, 2024 4.380 4.419 4.355 4.419 199,369 +0.05(+1.12%)
Sep 09, 2024 4.331 4.370 4.301 4.370 282,873 +0.08(+1.83%)
Sep 06, 2024 4.321 4.341 4.246 4.291 230,411 -0.04(-0.91%)
Sep 05, 2024 4.282 4.350 4.282 4.331 234,051 +0.03(+0.68%)
Sep 04, 2024 4.242 4.311 4.242 4.301 337,429 +0.03(+0.69%)
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.