abrdn Global Premier Properties Fund (NY: AWP )

3.810 -0.020 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.