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 )

3.910 +0.100 (+2.62%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 3.810 3.929 3.810 3.910 325,382 +0.08(+2.22%)
Dec 19, 2024 3.830 3.900 3.810 3.825 434,129 +0.03(+0.66%)
Dec 18, 2024 4.010 4.020 3.800 3.800 442,840 -0.22(-5.47%)
Dec 17, 2024 4.030 4.055 4.020 4.020 278,288 -0.04(-0.99%)
Dec 16, 2024 4.120 4.140 4.050 4.060 202,601 -0.06(-1.46%)
Dec 13, 2024 4.160 4.180 4.105 4.120 193,639 -0.03(-0.72%)
Dec 12, 2024 4.150 4.175 4.110 4.150 431,006 -0.01(-0.24%)
Dec 11, 2024 4.190 4.220 4.150 4.160 265,204 -0.01(-0.24%)
Dec 10, 2024 4.270 4.280 4.170 4.170 269,562 -0.09(-2.11%)
Dec 09, 2024 4.310 4.334 4.260 4.260 254,475 -0.04(-0.93%)
Dec 06, 2024 4.330 4.340 4.280 4.300 239,425 -0.02(-0.46%)
Dec 05, 2024 4.340 4.340 4.300 4.320 294,629 -0.01(-0.23%)
Dec 04, 2024 4.380 4.380 4.310 4.330 209,681 -0.01(-0.23%)
Dec 03, 2024 4.360 4.377 4.315 4.340 263,886 +0.01(+0.23%)
Dec 02, 2024 4.400 4.410 4.330 4.330 317,016 -0.08(-1.81%)
Nov 29, 2024 4.400 4.435 4.370 4.410 325,231 +0.04(+0.92%)
Nov 27, 2024 4.300 4.380 4.300 4.370 408,823 +0.07(+1.63%)
Nov 26, 2024 4.310 4.320 4.275 4.300 271,657 +0.00(+0.00%)
Nov 25, 2024 4.370 4.390 4.280 4.300 515,424 -0.04(-0.92%)
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 +0.04(+0.93%)
Nov 20, 2024 4.280 4.330 4.240 4.280 209,712 +0.01(+0.23%)
Nov 19, 2024 4.221 4.280 4.191 4.270 325,390 +0.04(+0.94%)
Nov 18, 2024 4.131 4.230 4.122 4.230 418,241 +0.11(+2.64%)
Nov 15, 2024 4.151 4.151 4.112 4.121 191,609 -0.02(-0.48%)
Nov 14, 2024 4.201 4.201 4.112 4.141 200,518 -0.03(-0.71%)
Nov 13, 2024 4.230 4.253 4.161 4.171 219,113 -0.04(-0.94%)
Nov 12, 2024 4.290 4.310 4.171 4.211 304,426 -0.06(-1.39%)
Nov 11, 2024 4.260 4.339 4.230 4.270 261,659 +0.00(+0.00%)
Nov 08, 2024 4.250 4.315 4.240 4.270 328,872 +0.03(+0.70%)
Nov 07, 2024 4.191 4.250 4.151 4.240 241,302 +0.06(+1.42%)
Nov 06, 2024 4.270 4.290 4.141 4.181 489,657 -0.04(-0.94%)
Nov 05, 2024 4.151 4.240 4.151 4.221 215,639 +0.08(+1.91%)
Nov 04, 2024 4.141 4.201 4.112 4.141 216,783 +0.02(+0.48%)
Nov 01, 2024 4.260 4.320 4.117 4.121 430,356 -0.14(-3.26%)
Oct 31, 2024 4.349 4.349 4.250 4.260 330,401 -0.07(-1.60%)
Oct 30, 2024 4.330 4.389 4.305 4.330 259,104 +0.03(+0.69%)
Oct 29, 2024 4.359 4.379 4.300 4.300 227,822 -0.06(-1.36%)
Oct 28, 2024 4.369 4.409 4.349 4.359 213,197 -0.01(-0.23%)
Oct 25, 2024 4.439 4.439 4.349 4.369 377,084 -0.07(-1.56%)
Oct 24, 2024 4.369 4.439 4.359 4.439 385,298 +0.09(+2.05%)
Oct 23, 2024 4.349 4.369 4.322 4.349 254,404 -0.01(-0.23%)
Oct 22, 2024 4.369 4.379 4.330 4.359 249,120 -0.02(-0.45%)
Oct 21, 2024 4.418 4.438 4.349 4.379 315,207 -0.03(-0.67%)
Oct 18, 2024 4.330 4.418 4.320 4.408 269,487 +0.10(+2.28%)
Oct 17, 2024 4.330 4.355 4.310 4.310 245,548 -0.04(-0.90%)
Oct 16, 2024 4.290 4.359 4.285 4.349 435,582 +0.07(+1.61%)
Oct 15, 2024 4.261 4.308 4.261 4.281 407,423 +0.04(+0.93%)
Oct 14, 2024 4.241 4.261 4.232 4.241 227,521 +0.01(+0.23%)
Oct 11, 2024 4.212 4.269 4.212 4.232 243,545 -0.04(-0.92%)
Oct 10, 2024 4.222 4.271 4.217 4.271 193,908 +0.02(+0.46%)
Oct 09, 2024 4.222 4.271 4.212 4.251 299,917 +0.01(+0.23%)
Oct 08, 2024 4.271 4.271 4.232 4.241 272,888 -0.02(-0.46%)
Oct 07, 2024 4.300 4.320 4.241 4.261 423,120 -0.06(-1.36%)
Oct 04, 2024 4.310 4.320 4.246 4.320 328,879 +0.01(+0.23%)
Oct 03, 2024 4.467 4.478 4.300 4.310 419,154 -0.15(-3.41%)
Oct 02, 2024 4.467 4.485 4.448 4.462 222,286 -0.02(-0.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.