Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Global Premier Properties Fund (NY: AWP )

3.730 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 3.771 3.814 3.728 3.814 274,391 +0.06(+1.59%)
Jan 30, 2023 3.771 3.771 3.737 3.754 348,739 -0.03(-0.90%)
Jan 27, 2023 3.737 3.796 3.716 3.788 440,708 +0.04(+1.14%)
Jan 26, 2023 3.720 3.745 3.690 3.745 437,801 +0.04(+1.15%)
Jan 25, 2023 3.677 3.702 3.647 3.702 225,763 +0.01(+0.23%)
Jan 24, 2023 3.694 3.707 3.634 3.694 392,104 +0.02(+0.47%)
Jan 23, 2023 3.660 3.694 3.630 3.677 361,634 +0.02(+0.47%)
Jan 20, 2023 3.643 3.677 3.588 3.660 439,136 +0.04(+1.17%)
Jan 19, 2023 3.643 3.643 3.593 3.617 382,908 -0.03(-0.70%)
Jan 18, 2023 3.727 3.727 3.634 3.643 603,481 -0.03(-0.92%)
Jan 17, 2023 3.651 3.685 3.643 3.677 653,680 +0.05(+1.40%)
Jan 13, 2023 3.617 3.651 3.600 3.626 445,134 -0.03(-0.70%)
Jan 12, 2023 3.626 3.651 3.583 3.651 270,827 +0.07(+1.89%)
Jan 11, 2023 3.516 3.592 3.516 3.583 589,357 +0.10(+2.92%)
Jan 10, 2023 3.490 3.499 3.431 3.482 318,730 +0.00(+0.00%)
Jan 09, 2023 3.465 3.511 3.447 3.482 315,747 +0.04(+1.23%)
Jan 06, 2023 3.405 3.439 3.372 3.439 487,554 +0.08(+2.27%)
Jan 05, 2023 3.439 3.439 3.338 3.363 733,379 -0.08(-2.22%)
Jan 04, 2023 3.422 3.482 3.414 3.439 388,434 +0.03(+1.00%)
Jan 03, 2023 3.363 3.448 3.342 3.405 710,014 +0.10(+3.08%)
Dec 30, 2022 3.295 3.317 3.261 3.304 730,621 -0.02(-0.51%)
Dec 29, 2022 3.278 3.329 3.278 3.321 768,520 +0.06(+1.82%)
Dec 28, 2022 3.312 3.329 3.245 3.261 580,693 -0.05(-1.52%)
Dec 27, 2022 3.345 3.354 3.295 3.312 615,154 -0.03(-1.00%)
Dec 23, 2022 3.295 3.362 3.295 3.345 366,864 +0.05(+1.53%)
Dec 22, 2022 3.270 3.312 3.261 3.295 510,380 -0.03(-1.01%)
Dec 21, 2022 3.320 3.375 3.312 3.329 405,372 +0.05(+1.53%)
Dec 20, 2022 3.337 3.362 3.278 3.278 520,685 -0.09(-2.74%)
Dec 19, 2022 3.438 3.438 3.337 3.370 471,605 -0.06(-1.71%)
Dec 16, 2022 3.488 3.488 3.396 3.429 436,474 -0.10(-2.85%)
Dec 15, 2022 3.538 3.538 3.488 3.530 301,267 -0.03(-0.94%)
Dec 14, 2022 3.555 3.605 3.538 3.563 406,244 +0.01(+0.24%)
Dec 13, 2022 3.580 3.643 3.534 3.555 497,524 +0.06(+1.68%)
Dec 12, 2022 3.505 3.505 3.454 3.496 469,404 +0.01(+0.24%)
Dec 09, 2022 3.488 3.519 3.471 3.488 253,583 -0.00(-0.12%)
Dec 08, 2022 3.513 3.563 3.488 3.492 370,551 -0.01(-0.36%)
Dec 07, 2022 3.479 3.521 3.472 3.505 254,080 +0.02(+0.48%)
Dec 06, 2022 3.580 3.597 3.463 3.488 428,858 -0.09(-2.58%)
Dec 05, 2022 3.622 3.639 3.572 3.580 369,028 -0.07(-1.84%)
Dec 02, 2022 3.647 3.664 3.588 3.647 383,114 -0.02(-0.46%)
Dec 01, 2022 3.664 3.731 3.639 3.664 360,340 +0.03(+0.69%)
Nov 30, 2022 3.614 3.647 3.555 3.639 836,123 +0.04(+1.17%)
Nov 29, 2022 3.547 3.614 3.538 3.597 597,918 +0.03(+0.94%)
Nov 28, 2022 3.639 3.681 3.563 3.563 535,279 -0.08(-2.07%)
Nov 25, 2022 3.580 3.647 3.580 3.639 246,090 +0.06(+1.64%)
Nov 23, 2022 3.597 3.622 3.574 3.580 410,267 -0.02(-0.47%)
Nov 22, 2022 3.563 3.605 3.530 3.597 365,205 +0.04(+1.18%)
Nov 21, 2022 3.530 3.574 3.521 3.555 266,242 +0.03(+0.95%)
Nov 18, 2022 3.505 3.546 3.505 3.521 324,182 +0.02(+0.47%)
Nov 17, 2022 3.438 3.505 3.380 3.505 444,894 +0.03(+0.96%)
Nov 16, 2022 3.530 3.542 3.447 3.472 364,888 -0.06(-1.65%)
Nov 15, 2022 3.488 3.563 3.488 3.530 783,238 +0.08(+2.41%)
Nov 14, 2022 3.546 3.546 3.447 3.447 443,849 -0.12(-3.26%)
Nov 11, 2022 3.530 3.613 3.521 3.563 378,358 +0.04(+1.18%)
Nov 10, 2022 3.455 3.555 3.455 3.521 482,293 +0.20(+6.00%)
Nov 09, 2022 3.339 3.364 3.305 3.322 214,191 -0.02(-0.50%)
Nov 08, 2022 3.339 3.389 3.314 3.339 553,968 +0.02(+0.50%)
Nov 07, 2022 3.322 3.364 3.264 3.322 333,108 +0.03(+1.01%)
Nov 04, 2022 3.247 3.318 3.226 3.289 348,874 +0.06(+1.80%)
Nov 03, 2022 3.222 3.260 3.152 3.231 330,111 -0.02(-0.77%)
Nov 02, 2022 3.355 3.355 3.243 3.256 678,776 -0.10(-2.97%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.