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)

3.800 +0.010 (+0.26%)
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 28, 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 (%)
Apr 25, 2025 3.790 3.825 3.770 3.790 239,385 +0.00(+0.00%)
Apr 24, 2025 3.760 3.800 3.760 3.790 116,948 +0.05(+1.34%)
Apr 23, 2025 3.810 3.850 3.740 3.740 404,079 -0.06(-1.58%)
Apr 22, 2025 3.780 3.800 3.745 3.800 232,217 +0.10(+2.62%)
Apr 21, 2025 3.760 3.768 3.670 3.703 510,262 -0.07(-1.91%)
Apr 17, 2025 3.750 3.800 3.740 3.775 170,435 +0.03(+0.80%)
Apr 16, 2025 3.730 3.780 3.710 3.745 155,357 +0.00(+0.13%)
Apr 15, 2025 3.710 3.750 3.705 3.740 258,739 +0.06(+1.63%)
Apr 14, 2025 3.610 3.680 3.605 3.680 386,613 +0.14(+3.95%)
Apr 11, 2025 3.410 3.540 3.410 3.540 296,485 +0.13(+3.81%)
Apr 10, 2025 3.530 3.530 3.310 3.410 495,228 -0.14(-3.94%)
Apr 09, 2025 3.330 3.589 3.270 3.550 650,467 +0.20(+5.97%)
Apr 08, 2025 3.510 3.520 3.330 3.350 381,040 -0.08(-2.33%)
Apr 07, 2025 3.470 3.535 3.271 3.430 1,019,409 -0.17(-4.72%)
Apr 04, 2025 3.820 3.820 3.520 3.600 782,675 -0.25(-6.49%)
Apr 03, 2025 3.840 3.880 3.800 3.850 328,723 -0.05(-1.41%)
Apr 02, 2025 3.860 3.909 3.860 3.905 159,651 +0.04(+1.03%)
Apr 01, 2025 3.870 3.880 3.841 3.865 221,240 -0.01(-0.39%)
Mar 31, 2025 3.830 3.880 3.822 3.880 239,257 +0.07(+1.84%)
Mar 28, 2025 3.820 3.840 3.790 3.810 214,866 -0.01(-0.26%)
Mar 27, 2025 3.790 3.830 3.780 3.820 214,387 +0.02(+0.53%)
Mar 26, 2025 3.780 3.800 3.779 3.800 113,459 +0.02(+0.53%)
Mar 25, 2025 3.870 3.870 3.770 3.780 567,672 -0.08(-2.07%)
Mar 24, 2025 3.850 3.870 3.840 3.860 273,061 +0.03(+0.78%)
Mar 21, 2025 3.811 3.840 3.811 3.830 157,996 -0.01(-0.26%)
Mar 20, 2025 3.850 3.860 3.771 3.840 197,370 -0.01(-0.26%)
Mar 19, 2025 3.820 3.860 3.811 3.850 156,872 +0.02(+0.52%)
Mar 18, 2025 3.830 3.855 3.811 3.830 140,271 +0.00(+0.00%)
Mar 17, 2025 3.791 3.909 3.791 3.830 719,331 +0.04(+1.04%)
Mar 14, 2025 3.761 3.815 3.761 3.791 404,369 +0.04(+1.06%)
Mar 13, 2025 3.820 3.830 3.741 3.751 179,092 -0.05(-1.30%)
Mar 12, 2025 3.781 3.840 3.781 3.801 334,906 +0.04(+1.05%)
Mar 11, 2025 3.781 3.801 3.732 3.761 213,977 -0.02(-0.52%)
Mar 10, 2025 3.801 3.850 3.766 3.781 286,893 -0.02(-0.52%)
Mar 07, 2025 3.850 3.851 3.781 3.801 595,338 -0.04(-1.03%)
Mar 06, 2025 3.959 3.969 3.840 3.840 497,291 -0.15(-3.72%)
Mar 05, 2025 3.909 3.999 3.905 3.989 449,193 +0.08(+2.03%)
Mar 04, 2025 3.959 3.974 3.890 3.909 324,788 -0.06(-1.50%)
Mar 03, 2025 3.979 3.999 3.949 3.969 386,349 +0.01(+0.25%)
Feb 28, 2025 3.929 3.979 3.929 3.959 301,040 +0.05(+1.27%)
Feb 27, 2025 3.929 3.940 3.890 3.909 296,840 -0.01(-0.25%)
Feb 26, 2025 3.939 3.959 3.909 3.919 254,191 -0.01(-0.25%)
Feb 25, 2025 3.919 3.959 3.909 3.929 244,420 +0.02(+0.51%)
Feb 24, 2025 3.939 3.949 3.880 3.909 265,428 -0.04(-1.00%)
Feb 21, 2025 3.979 3.979 3.909 3.949 254,225 +0.00(+0.00%)
Feb 20, 2025 3.959 3.969 3.929 3.949 215,757 +0.00(+0.02%)
Feb 19, 2025 3.959 3.969 3.929 3.948 234,231 -0.03(-0.76%)
Feb 18, 2025 3.949 3.978 3.929 3.978 228,735 +0.03(+0.74%)
Feb 14, 2025 3.959 3.978 3.944 3.949 162,419 +0.00(+0.00%)
Feb 13, 2025 3.920 3.949 3.915 3.949 165,221 +0.01(+0.25%)
Feb 12, 2025 3.890 3.939 3.890 3.939 216,768 +0.01(+0.25%)
Feb 11, 2025 3.900 3.959 3.890 3.929 282,661 +0.00(+0.12%)
Feb 10, 2025 3.959 3.959 3.905 3.925 245,843 -0.03(-0.74%)
Feb 07, 2025 3.969 3.983 3.920 3.954 214,912 -0.02(-0.49%)
Feb 06, 2025 3.959 3.998 3.949 3.974 226,182 +0.02(+0.62%)
Feb 05, 2025 3.910 3.949 3.880 3.949 164,314 +0.05(+1.26%)
Feb 04, 2025 3.900 3.910 3.880 3.900 211,191 +0.01(+0.25%)
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 Of Service.