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: 4:10 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 30, 2022 3.294 3.315 3.260 3.303 730,895 -0.02(-0.51%)
Dec 29, 2022 3.277 3.328 3.277 3.320 768,809 +0.06(+1.82%)
Dec 28, 2022 3.311 3.327 3.244 3.260 580,911 -0.05(-1.52%)
Dec 27, 2022 3.344 3.352 3.294 3.311 615,385 -0.03(-1.00%)
Dec 23, 2022 3.294 3.361 3.294 3.344 367,002 +0.05(+1.53%)
Dec 22, 2022 3.269 3.311 3.260 3.294 510,572 -0.03(-1.01%)
Dec 21, 2022 3.319 3.373 3.311 3.327 405,525 +0.05(+1.53%)
Dec 20, 2022 3.336 3.361 3.277 3.277 520,881 -0.09(-2.74%)
Dec 19, 2022 3.436 3.436 3.336 3.369 471,783 -0.06(-1.71%)
Dec 16, 2022 3.487 3.487 3.394 3.428 436,638 -0.10(-2.85%)
Dec 15, 2022 3.537 3.537 3.487 3.528 301,380 -0.03(-0.94%)
Dec 14, 2022 3.554 3.604 3.537 3.562 406,397 +0.01(+0.24%)
Dec 13, 2022 3.579 3.642 3.533 3.554 497,711 +0.06(+1.68%)
Dec 12, 2022 3.503 3.503 3.453 3.495 469,580 +0.01(+0.24%)
Dec 09, 2022 3.487 3.517 3.470 3.487 253,679 -0.00(-0.12%)
Dec 08, 2022 3.512 3.562 3.487 3.491 370,690 -0.01(-0.36%)
Dec 07, 2022 3.478 3.520 3.471 3.503 254,175 +0.02(+0.48%)
Dec 06, 2022 3.579 3.596 3.461 3.487 429,019 -0.09(-2.58%)
Dec 05, 2022 3.621 3.637 3.570 3.579 369,167 -0.07(-1.84%)
Dec 02, 2022 3.646 3.663 3.587 3.646 383,258 -0.02(-0.46%)
Dec 01, 2022 3.663 3.730 3.637 3.663 360,476 +0.03(+0.69%)
Nov 30, 2022 3.612 3.646 3.554 3.637 836,438 +0.04(+1.17%)
Nov 29, 2022 3.545 3.612 3.537 3.596 598,143 +0.03(+0.94%)
Nov 28, 2022 3.637 3.679 3.562 3.562 535,481 -0.08(-2.07%)
Nov 25, 2022 3.579 3.646 3.579 3.637 246,182 +0.06(+1.64%)
Nov 23, 2022 3.596 3.621 3.572 3.579 410,421 -0.02(-0.47%)
Nov 22, 2022 3.562 3.604 3.528 3.596 365,343 +0.04(+1.18%)
Nov 21, 2022 3.528 3.573 3.520 3.554 266,342 +0.03(+0.95%)
Nov 18, 2022 3.503 3.545 3.503 3.520 324,304 +0.02(+0.47%)
Nov 17, 2022 3.437 3.503 3.378 3.503 445,061 +0.03(+0.96%)
Nov 16, 2022 3.528 3.541 3.445 3.470 365,025 -0.06(-1.65%)
Nov 15, 2022 3.487 3.562 3.487 3.528 783,532 +0.08(+2.41%)
Nov 14, 2022 3.545 3.545 3.445 3.445 444,015 -0.12(-3.26%)
Nov 11, 2022 3.528 3.611 3.520 3.562 378,500 +0.04(+1.18%)
Nov 10, 2022 3.454 3.553 3.454 3.520 482,475 +0.20(+6.00%)
Nov 09, 2022 3.337 3.362 3.304 3.321 214,271 -0.02(-0.50%)
Nov 08, 2022 3.337 3.387 3.313 3.337 554,176 +0.02(+0.50%)
Nov 07, 2022 3.321 3.362 3.263 3.321 333,233 +0.03(+1.01%)
Nov 04, 2022 3.246 3.317 3.225 3.288 349,005 +0.06(+1.80%)
Nov 03, 2022 3.221 3.259 3.150 3.229 330,235 -0.02(-0.77%)
Nov 02, 2022 3.354 3.354 3.242 3.254 679,032 -0.10(-2.97%)
Nov 01, 2022 3.354 3.362 3.321 3.354 539,399 +0.06(+1.76%)
Oct 31, 2022 3.313 3.313 3.263 3.296 542,314 +0.02(+0.76%)
Oct 28, 2022 3.213 3.279 3.155 3.271 350,057 +0.07(+2.07%)
Oct 27, 2022 3.180 3.246 3.180 3.205 293,861 +0.02(+0.78%)
Oct 26, 2022 3.205 3.238 3.171 3.180 454,030 -0.02(-0.52%)
Oct 25, 2022 3.088 3.196 3.072 3.196 505,886 +0.13(+4.34%)
Oct 24, 2022 3.063 3.080 3.039 3.063 862,590 +0.03(+1.10%)
Oct 21, 2022 3.047 3.059 2.985 3.030 337,890 -0.01(-0.27%)
Oct 20, 2022 3.047 3.084 3.014 3.039 875,032 +0.02(+0.54%)
Oct 19, 2022 3.096 3.104 3.010 3.022 660,040 -0.11(-3.66%)
Oct 18, 2022 3.162 3.211 3.108 3.137 789,659 +0.05(+1.60%)
Oct 17, 2022 3.063 3.112 3.047 3.088 686,224 +0.09(+3.01%)
Oct 14, 2022 3.063 3.118 2.998 2.998 666,722 -0.06(-1.88%)
Oct 13, 2022 2.973 3.059 2.883 3.055 916,576 +0.02(+0.54%)
Oct 12, 2022 3.071 3.071 3.022 3.039 386,944 -0.03(-1.07%)
Oct 11, 2022 3.030 3.088 2.999 3.071 739,145 +0.03(+1.08%)
Oct 10, 2022 3.080 3.080 3.002 3.039 379,839 -0.02(-0.80%)
Oct 07, 2022 3.112 3.117 3.023 3.063 519,530 -0.08(-2.61%)
Oct 06, 2022 3.186 3.219 3.129 3.145 410,009 -0.06(-1.79%)
Oct 05, 2022 3.244 3.244 3.145 3.203 328,688 -0.07(-2.01%)
Oct 04, 2022 3.268 3.309 3.252 3.268 652,972 +0.09(+2.84%)
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.