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 )

3.930 +0.120 (+3.15%)
Streaming Delayed Price Updated: 2:26 PM EST, Jan 15, 2025 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 (%)
Jan 14, 2025 3.780 3.830 3.740 3.810 314,331 +0.06(+1.60%)
Jan 13, 2025 3.750 3.750 3.681 3.750 484,205 -0.02(-0.53%)
Jan 10, 2025 3.790 3.790 3.720 3.770 508,129 -0.04(-1.05%)
Jan 08, 2025 3.780 3.810 3.735 3.810 372,382 +0.02(+0.53%)
Jan 07, 2025 3.830 3.840 3.755 3.790 417,417 -0.04(-1.04%)
Jan 06, 2025 3.870 3.870 3.820 3.830 439,467 -0.03(-0.78%)
Jan 03, 2025 3.830 3.870 3.805 3.860 437,566 +0.03(+0.78%)
Jan 02, 2025 3.890 3.950 3.820 3.830 445,106 -0.03(-0.78%)
Dec 31, 2024 3.860 0 -0.02(-0.52%)
Dec 30, 2024 3.900 3.940 3.805 3.880 505,041 -0.02(-0.51%)
Dec 27, 2024 3.969 3.969 3.870 3.900 301,899 -0.06(-1.50%)
Dec 26, 2024 3.940 3.969 3.940 3.959 158,870 +0.03(+0.76%)
Dec 24, 2024 3.870 3.964 3.870 3.930 221,020 +0.06(+1.53%)
Dec 23, 2024 3.870 3.880 3.851 3.870 382,013 +0.00(+0.00%)
Dec 20, 2024 3.771 3.889 3.771 3.870 328,719 +0.08(+2.22%)
Dec 19, 2024 3.791 3.860 3.771 3.786 438,581 +0.02(+0.66%)
Dec 18, 2024 3.969 3.979 3.761 3.761 447,381 -0.22(-5.47%)
Dec 17, 2024 3.989 4.014 3.979 3.979 281,142 -0.04(-0.99%)
Dec 16, 2024 4.078 4.098 4.009 4.019 204,678 -0.06(-1.46%)
Dec 13, 2024 4.118 4.138 4.063 4.078 195,625 -0.03(-0.72%)
Dec 12, 2024 4.108 4.133 4.068 4.108 435,426 -0.01(-0.24%)
Dec 11, 2024 4.147 4.177 4.108 4.118 267,924 -0.01(-0.24%)
Dec 10, 2024 4.227 4.237 4.128 4.128 272,326 -0.09(-2.11%)
Dec 09, 2024 4.266 4.290 4.217 4.217 257,085 -0.04(-0.93%)
Dec 06, 2024 4.286 4.296 4.237 4.256 241,880 -0.02(-0.46%)
Dec 05, 2024 4.296 4.296 4.256 4.276 297,650 -0.01(-0.23%)
Dec 04, 2024 4.336 4.336 4.266 4.286 211,831 -0.01(-0.23%)
Dec 03, 2024 4.316 4.333 4.271 4.296 266,592 +0.01(+0.23%)
Dec 02, 2024 4.355 4.365 4.286 4.286 320,267 -0.08(-1.81%)
Nov 29, 2024 4.355 4.390 4.326 4.365 328,566 +0.04(+0.92%)
Nov 27, 2024 4.256 4.336 4.256 4.326 413,016 +0.07(+1.63%)
Nov 26, 2024 4.266 4.276 4.232 4.256 274,443 +0.00(+0.00%)
Nov 25, 2024 4.326 4.345 4.237 4.256 520,710 -0.04(-0.92%)
Nov 22, 2024 4.276 4.326 4.266 4.296 244,472 +0.02(+0.46%)
Nov 21, 2024 4.266 4.276 4.227 4.276 212,526 +0.00(+0.00%)
Nov 20, 2024 4.276 4.326 4.237 4.276 209,901 +0.01(+0.23%)
Nov 19, 2024 4.217 4.276 4.187 4.266 325,684 +0.04(+0.94%)
Nov 18, 2024 4.128 4.227 4.118 4.227 418,618 +0.11(+2.64%)
Nov 15, 2024 4.147 4.147 4.108 4.118 191,782 -0.02(-0.48%)
Nov 14, 2024 4.197 4.197 4.108 4.138 200,699 -0.03(-0.71%)
Nov 13, 2024 4.227 4.249 4.157 4.167 219,311 -0.04(-0.94%)
Nov 12, 2024 4.286 4.306 4.167 4.207 304,701 -0.06(-1.39%)
Nov 11, 2024 4.256 4.336 4.227 4.266 261,895 +0.00(+0.00%)
Nov 08, 2024 4.246 4.311 4.237 4.266 329,168 +0.03(+0.70%)
Nov 07, 2024 4.187 4.246 4.147 4.237 241,519 +0.06(+1.42%)
Nov 06, 2024 4.266 4.286 4.138 4.177 490,099 -0.04(-0.94%)
Nov 05, 2024 4.147 4.237 4.147 4.217 215,834 +0.08(+1.91%)
Nov 04, 2024 4.138 4.197 4.108 4.138 216,978 +0.02(+0.48%)
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.