Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
abrdn Global Premier Properties Fund
(NY:
AWP
)
3.760
-0.010 (-0.27%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 21, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 21, 2024
3.800
3.800
3.752
3.760
242,819
-0.01(-0.27%)
Jun 20, 2024
3.800
3.800
3.760
3.770
518,631
-0.02(-0.52%)
Jun 18, 2024
3.711
3.800
3.711
3.790
503,458
+0.07(+1.86%)
Jun 17, 2024
3.701
3.721
3.681
3.721
270,989
-0.02(-0.53%)
Jun 14, 2024
3.740
3.745
3.701
3.740
145,915
-0.01(-0.26%)
Jun 13, 2024
3.730
3.750
3.701
3.750
175,148
+0.04(+1.07%)
Jun 12, 2024
3.750
3.770
3.691
3.711
176,573
+0.02(+0.54%)
Jun 11, 2024
3.721
3.721
3.671
3.691
146,869
-0.04(-1.06%)
Jun 10, 2024
3.730
3.751
3.711
3.730
185,204
-0.01(-0.26%)
Jun 07, 2024
3.750
3.750
3.730
3.740
157,979
-0.04(-1.05%)
Jun 06, 2024
3.750
3.810
3.750
3.780
139,746
+0.02(+0.53%)
Jun 05, 2024
3.810
3.819
3.750
3.760
215,057
-0.01(-0.26%)
Jun 04, 2024
3.760
3.819
3.750
3.770
189,058
-0.01(-0.26%)
Jun 03, 2024
3.760
3.810
3.740
3.780
314,097
+0.07(+1.87%)
May 31, 2024
3.631
3.711
3.622
3.711
285,924
+0.12(+3.31%)
May 30, 2024
3.582
3.602
3.572
3.592
284,778
+0.02(+0.55%)
May 29, 2024
3.582
3.600
3.552
3.572
275,296
-0.05(-1.37%)
May 28, 2024
3.681
3.701
3.612
3.622
717,270
-0.13(-3.43%)
May 24, 2024
3.780
3.785
3.740
3.750
147,382
-0.02(-0.52%)
May 23, 2024
3.869
3.869
3.740
3.770
243,745
-0.07(-1.80%)
May 22, 2024
3.889
3.889
3.810
3.839
175,760
-0.03(-0.77%)
May 21, 2024
3.820
3.869
3.820
3.869
233,554
+0.05(+1.28%)
May 20, 2024
3.820
3.859
3.800
3.820
446,041
+0.02(+0.52%)
May 17, 2024
3.800
3.820
3.771
3.800
237,532
+0.00(+0.00%)
May 16, 2024
3.800
3.820
3.781
3.800
272,498
-0.02(-0.51%)
May 15, 2024
3.800
3.820
3.781
3.820
255,197
+0.07(+1.83%)
May 14, 2024
3.791
3.795
3.722
3.751
285,970
-0.02(-0.52%)
May 13, 2024
3.771
3.781
3.732
3.771
202,120
+0.04(+1.05%)
May 10, 2024
3.742
3.771
3.727
3.732
190,670
-0.01(-0.26%)
May 09, 2024
3.693
3.742
3.689
3.742
143,137
+0.05(+1.33%)
May 08, 2024
3.722
3.722
3.683
3.693
129,262
-0.03(-0.79%)
May 07, 2024
3.722
3.732
3.707
3.722
180,490
+0.00(+0.00%)
May 06, 2024
3.722
3.732
3.702
3.722
177,415
+0.02(+0.53%)
May 03, 2024
3.702
3.722
3.683
3.702
226,225
+0.05(+1.34%)
May 02, 2024
3.653
3.663
3.614
3.653
228,876
+0.04(+1.08%)
May 01, 2024
3.624
3.649
3.595
3.614
268,057
+0.00(+0.00%)
Apr 30, 2024
3.644
3.653
3.604
3.614
281,683
-0.03(-0.81%)
Apr 29, 2024
3.653
3.663
3.614
3.644
279,359
+0.01(+0.27%)
Apr 26, 2024
3.604
3.663
3.595
3.634
255,657
+0.06(+1.64%)
Apr 25, 2024
3.604
3.604
3.556
3.575
246,905
-0.06(-1.62%)
Apr 24, 2024
3.634
3.653
3.595
3.634
384,127
+0.01(+0.27%)
Apr 23, 2024
3.604
3.624
3.595
3.624
161,800
+0.04(+1.09%)
Apr 22, 2024
3.526
3.585
3.507
3.585
293,722
+0.10(+2.81%)
Apr 19, 2024
3.497
3.526
3.468
3.487
220,700
+0.01(+0.28%)
Apr 18, 2024
3.516
3.516
3.468
3.477
196,366
-0.02(-0.55%)
Apr 17, 2024
3.468
3.497
3.448
3.497
215,089
+0.06(+1.69%)
Apr 16, 2024
3.506
3.506
3.400
3.439
305,455
-0.07(-1.93%)
Apr 15, 2024
3.545
3.564
3.468
3.506
331,990
-0.01(-0.28%)
Apr 12, 2024
3.555
3.584
3.487
3.516
243,233
-0.04(-1.09%)
Apr 11, 2024
3.642
3.642
3.545
3.555
344,311
-0.07(-1.87%)
Apr 10, 2024
3.671
3.671
3.603
3.623
293,542
-0.09(-2.35%)
Apr 09, 2024
3.690
3.719
3.681
3.710
270,999
+0.03(+0.79%)
Apr 08, 2024
3.661
3.690
3.652
3.681
375,058
+0.04(+1.06%)
Apr 05, 2024
3.642
3.661
3.623
3.642
140,130
+0.00(+0.00%)
Apr 04, 2024
3.700
3.700
3.623
3.642
249,324
-0.02(-0.53%)
Apr 03, 2024
3.671
3.681
3.632
3.661
216,972
+0.00(+0.00%)
Apr 02, 2024
3.690
3.705
3.642
3.661
236,089
-0.05(-1.31%)
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
.