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 -0.040 (-1.06%)
Official Closing 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 (%)
Dec 31, 2018 2.926 2.944 2.897 2.926 1,140,611 +0.00(+0.00%)
Dec 28, 2018 2.897 2.932 2.891 2.926 1,271,147 +0.04(+1.22%)
Dec 27, 2018 2.903 2.908 2.856 2.891 1,772,632 -0.03(-1.19%)
Dec 26, 2018 2.885 2.932 2.879 2.926 679,753 +0.04(+1.41%)
Dec 24, 2018 2.850 2.891 2.839 2.885 496,846 +0.03(+1.02%)
Dec 21, 2018 2.932 2.949 2.856 2.856 874,209 -0.08(-2.58%)
Dec 20, 2018 3.025 3.025 2.873 2.932 1,083,810 -0.09(-2.89%)
Dec 19, 2018 3.060 3.060 2.996 3.019 655,248 -0.02(-0.76%)
Dec 18, 2018 3.030 3.065 3.001 3.042 1,454,375 +0.02(+0.58%)
Dec 17, 2018 3.124 3.135 3.025 3.025 1,347,080 -0.12(-3.70%)
Dec 14, 2018 3.135 3.147 3.118 3.141 567,161 +0.00(+0.00%)
Dec 13, 2018 3.129 3.158 3.124 3.141 456,509 -0.01(-0.18%)
Dec 12, 2018 3.170 3.182 3.147 3.147 603,079 +0.00(+0.00%)
Dec 11, 2018 3.193 3.193 3.138 3.147 729,515 -0.01(-0.18%)
Dec 10, 2018 3.211 3.211 3.141 3.153 518,158 -0.08(-2.34%)
Dec 07, 2018 3.217 3.240 3.208 3.228 458,336 +0.00(+0.00%)
Dec 06, 2018 3.124 3.228 3.124 3.228 904,202 +0.05(+1.46%)
Dec 04, 2018 3.234 3.237 3.170 3.182 1,010,885 -0.05(-1.62%)
Dec 03, 2018 3.240 3.252 3.228 3.234 525,385 +0.02(+0.72%)
Nov 30, 2018 3.234 3.234 3.205 3.211 473,637 -0.02(-0.72%)
Nov 29, 2018 3.240 3.246 3.211 3.234 521,180 -0.01(-0.18%)
Nov 28, 2018 3.199 3.240 3.188 3.240 522,658 +0.06(+2.01%)
Nov 27, 2018 3.170 3.199 3.144 3.176 718,567 -0.01(-0.18%)
Nov 26, 2018 3.199 3.211 3.176 3.182 453,884 +0.00(+0.00%)
Nov 23, 2018 3.188 3.188 3.164 3.182 200,801 -0.01(-0.18%)
Nov 21, 2018 3.188 3.188 3.188 0 +0.03(+1.11%)
Nov 20, 2018 3.170 3.176 3.135 3.153 417,698 -0.03(-1.09%)
Nov 19, 2018 3.222 3.225 3.185 3.188 302,488 -0.03(-1.08%)
Nov 16, 2018 3.205 3.228 3.205 3.222 324,927 +0.02(+0.73%)
Nov 15, 2018 3.211 3.216 3.176 3.199 497,779 -0.03(-1.07%)
Nov 14, 2018 3.216 3.245 3.199 3.234 435,360 +0.02(+0.72%)
Nov 13, 2018 3.222 3.234 3.199 3.211 421,698 -0.01(-0.36%)
Nov 12, 2018 3.245 3.257 3.205 3.222 369,439 -0.02(-0.53%)
Nov 09, 2018 3.222 3.251 3.222 3.240 226,220 +0.00(+0.00%)
Nov 08, 2018 3.240 3.250 3.228 3.240 465,218 +0.00(+0.00%)
Nov 07, 2018 3.216 3.245 3.211 3.240 597,547 +0.05(+1.44%)
Nov 06, 2018 3.153 3.199 3.153 3.193 387,739 +0.03(+1.10%)
Nov 05, 2018 3.113 3.159 3.113 3.159 450,384 +0.05(+1.48%)
Nov 02, 2018 3.159 3.159 3.113 3.113 518,711 -0.03(-0.92%)
Nov 01, 2018 3.101 3.150 3.101 3.142 547,574 +0.04(+1.30%)
Oct 31, 2018 3.124 3.124 3.084 3.101 769,062 -0.01(-0.37%)
Oct 30, 2018 3.090 3.124 3.078 3.113 874,260 -0.01(-0.18%)
Oct 29, 2018 3.142 3.159 3.107 3.118 681,002 -0.02(-0.55%)
Oct 26, 2018 3.153 3.159 3.113 3.136 580,471 -0.03(-1.09%)
Oct 25, 2018 3.142 3.193 3.130 3.170 811,116 +0.06(+1.85%)
Oct 24, 2018 3.147 3.159 3.113 3.113 660,011 -0.02(-0.55%)
Oct 23, 2018 3.142 3.159 3.113 3.130 665,967 -0.03(-1.09%)
Oct 22, 2018 3.222 3.222 3.147 3.165 903,597 -0.05(-1.44%)
Oct 19, 2018 3.228 3.234 3.199 3.211 574,573 -0.01(-0.36%)
Oct 18, 2018 3.228 3.245 3.205 3.222 428,022 -0.01(-0.18%)
Oct 17, 2018 3.222 3.234 3.205 3.228 487,017 +0.01(+0.36%)
Oct 16, 2018 3.177 3.222 3.171 3.217 662,851 +0.06(+1.81%)
Oct 15, 2018 3.137 3.177 3.131 3.159 644,065 +0.02(+0.73%)
Oct 12, 2018 3.171 3.182 3.114 3.137 1,804,220 +0.00(+0.00%)
Oct 11, 2018 3.228 3.228 3.122 3.137 1,169,950 -0.07(-2.31%)
Oct 10, 2018 3.291 3.305 3.211 3.211 793,473 -0.09(-2.60%)
Oct 09, 2018 3.319 3.342 3.285 3.297 614,887 -0.03(-0.86%)
Oct 08, 2018 3.285 3.331 3.279 3.325 591,230 +0.03(+0.87%)
Oct 05, 2018 3.359 3.359 3.285 3.297 901,060 -0.06(-1.87%)
Oct 04, 2018 3.457 3.468 3.359 3.359 1,105,197 -0.10(-2.97%)
Oct 03, 2018 3.497 3.502 3.457 3.462 489,430 -0.03(-0.82%)
Oct 02, 2018 3.502 3.525 3.485 3.491 634,067 -0.03(-0.81%)
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.