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 )

4.030 +0.040 (+1.00%)
Streaming Delayed Price Updated: 7:00 PM EST, Feb 20, 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 (%)
Feb 20, 2025 4.040 4.050 4.010 4.030 211,425 +0.00(+0.02%)
Feb 19, 2025 4.040 4.050 4.010 4.029 229,528 -0.03(-0.76%)
Feb 18, 2025 4.030 4.060 4.010 4.060 224,142 +0.03(+0.74%)
Feb 14, 2025 4.040 4.060 4.025 4.030 159,158 +0.00(+0.00%)
Feb 13, 2025 4.000 4.030 3.995 4.030 161,904 +0.01(+0.25%)
Feb 12, 2025 3.970 4.020 3.970 4.020 212,416 +0.01(+0.25%)
Feb 11, 2025 3.980 4.040 3.970 4.010 276,986 +0.00(+0.12%)
Feb 10, 2025 4.040 4.040 3.985 4.005 240,907 -0.03(-0.74%)
Feb 07, 2025 4.050 4.065 4.000 4.035 210,597 -0.02(-0.49%)
Feb 06, 2025 4.040 4.080 4.030 4.055 221,641 +0.02(+0.62%)
Feb 05, 2025 3.990 4.030 3.960 4.030 161,015 +0.05(+1.26%)
Feb 04, 2025 3.980 3.990 3.960 3.980 206,951 +0.01(+0.25%)
Feb 03, 2025 3.950 3.990 3.910 3.970 281,222 -0.01(-0.25%)
Jan 31, 2025 4.000 4.020 3.950 3.980 316,475 +0.02(+0.51%)
Jan 30, 2025 3.940 4.000 3.930 3.960 436,743 +0.03(+0.76%)
Jan 29, 2025 3.960 3.990 3.910 3.930 307,677 -0.03(-0.76%)
Jan 28, 2025 4.000 4.010 3.960 3.960 172,711 -0.05(-1.25%)
Jan 27, 2025 4.000 4.030 3.960 4.010 688,615 +0.01(+0.25%)
Jan 24, 2025 3.980 4.040 3.980 4.000 230,273 +0.03(+0.76%)
Jan 23, 2025 3.980 3.990 3.960 3.970 266,189 -0.02(-0.50%)
Jan 22, 2025 4.029 4.029 3.990 3.990 452,588 -0.04(-0.98%)
Jan 21, 2025 4.019 4.029 3.980 4.029 298,753 +0.05(+1.24%)
Jan 17, 2025 3.940 3.980 3.911 3.980 776,608 +0.07(+1.77%)
Jan 16, 2025 3.851 3.960 3.851 3.911 321,434 +0.07(+1.80%)
Jan 15, 2025 3.881 3.970 3.836 3.841 770,011 +0.07(+1.84%)
Jan 14, 2025 3.742 3.792 3.703 3.772 317,498 +0.06(+1.60%)
Jan 13, 2025 3.713 3.713 3.644 3.713 489,083 -0.02(-0.53%)
Jan 10, 2025 3.752 3.752 3.683 3.732 513,248 -0.04(-1.05%)
Jan 08, 2025 3.742 3.772 3.698 3.772 376,133 +0.02(+0.53%)
Jan 07, 2025 3.792 3.802 3.718 3.752 421,622 -0.04(-1.04%)
Jan 06, 2025 3.831 3.831 3.782 3.792 443,894 -0.03(-0.78%)
Jan 03, 2025 3.792 3.831 3.767 3.821 441,974 +0.03(+0.78%)
Jan 02, 2025 3.851 3.911 3.782 3.792 449,590 -0.03(-0.78%)
Dec 31, 2024 3.821 0 -0.02(-0.52%)
Dec 30, 2024 3.861 3.901 3.767 3.841 510,129 -0.02(-0.51%)
Dec 27, 2024 3.930 3.930 3.832 3.861 304,941 -0.06(-1.50%)
Dec 26, 2024 3.900 3.930 3.900 3.920 160,471 +0.03(+0.76%)
Dec 24, 2024 3.832 3.925 3.832 3.890 223,247 +0.06(+1.53%)
Dec 23, 2024 3.832 3.841 3.812 3.832 385,862 +0.00(+0.00%)
Dec 20, 2024 3.734 3.850 3.734 3.832 332,031 +0.08(+2.22%)
Dec 19, 2024 3.753 3.822 3.734 3.748 443,000 +0.02(+0.66%)
Dec 18, 2024 3.930 3.939 3.724 3.724 451,889 -0.22(-5.47%)
Dec 17, 2024 3.949 3.974 3.939 3.939 283,974 -0.04(-0.98%)
Dec 16, 2024 4.037 4.057 3.969 3.979 206,741 -0.06(-1.46%)
Dec 13, 2024 4.077 4.097 4.023 4.037 197,596 -0.03(-0.72%)
Dec 12, 2024 4.067 4.091 4.028 4.067 439,813 -0.01(-0.24%)
Dec 11, 2024 4.106 4.135 4.067 4.077 270,623 -0.01(-0.24%)
Dec 10, 2024 4.184 4.194 4.086 4.086 275,070 -0.09(-2.11%)
Dec 09, 2024 4.224 4.247 4.175 4.175 259,675 -0.04(-0.93%)
Dec 06, 2024 4.243 4.253 4.194 4.214 244,317 -0.02(-0.46%)
Dec 05, 2024 4.253 4.253 4.214 4.233 300,649 -0.01(-0.23%)
Dec 04, 2024 4.292 4.292 4.224 4.243 213,965 -0.01(-0.23%)
Dec 03, 2024 4.273 4.290 4.229 4.253 269,278 +0.01(+0.23%)
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.