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 )

3.880 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 17, 2024 3.880 3.900 3.850 3.880 232,659 +0.00(+0.00%)
May 16, 2024 3.880 3.900 3.860 3.880 266,907 -0.02(-0.51%)
May 15, 2024 3.880 3.900 3.860 3.900 249,961 +0.07(+1.83%)
May 14, 2024 3.870 3.875 3.800 3.830 280,103 -0.02(-0.52%)
May 13, 2024 3.850 3.860 3.810 3.850 197,973 +0.04(+1.05%)
May 10, 2024 3.820 3.850 3.805 3.810 186,758 -0.01(-0.26%)
May 09, 2024 3.770 3.820 3.766 3.820 140,200 +0.05(+1.33%)
May 08, 2024 3.800 3.800 3.760 3.770 126,610 -0.03(-0.79%)
May 07, 2024 3.800 3.810 3.785 3.800 176,787 +0.00(+0.00%)
May 06, 2024 3.800 3.810 3.780 3.800 173,775 +0.02(+0.53%)
May 03, 2024 3.780 3.800 3.760 3.780 221,584 +0.05(+1.34%)
May 02, 2024 3.730 3.740 3.690 3.730 224,180 +0.04(+1.08%)
May 01, 2024 3.700 3.725 3.670 3.690 262,557 +0.00(+0.00%)
Apr 30, 2024 3.720 3.730 3.680 3.690 275,904 -0.03(-0.81%)
Apr 29, 2024 3.730 3.740 3.690 3.720 273,627 +0.01(+0.27%)
Apr 26, 2024 3.680 3.740 3.670 3.710 250,412 +0.06(+1.64%)
Apr 25, 2024 3.680 3.680 3.630 3.650 241,839 -0.06(-1.62%)
Apr 24, 2024 3.710 3.730 3.670 3.710 376,246 +0.01(+0.27%)
Apr 23, 2024 3.680 3.700 3.670 3.700 158,481 +0.04(+1.09%)
Apr 22, 2024 3.600 3.660 3.580 3.660 287,696 +0.10(+2.81%)
Apr 19, 2024 3.570 3.600 3.540 3.560 216,171 +0.01(+0.28%)
Apr 18, 2024 3.590 3.590 3.540 3.550 192,337 -0.02(-0.55%)
Apr 17, 2024 3.540 3.570 3.520 3.570 210,675 +0.06(+1.69%)
Apr 16, 2024 3.580 3.580 3.471 3.511 299,188 -0.07(-1.93%)
Apr 15, 2024 3.619 3.639 3.540 3.580 325,178 -0.01(-0.28%)
Apr 12, 2024 3.629 3.659 3.560 3.590 238,242 -0.04(-1.09%)
Apr 11, 2024 3.718 3.718 3.619 3.629 337,246 -0.07(-1.87%)
Apr 10, 2024 3.748 3.748 3.679 3.698 287,519 -0.09(-2.35%)
Apr 09, 2024 3.768 3.797 3.758 3.787 265,439 +0.03(+0.79%)
Apr 08, 2024 3.738 3.768 3.728 3.758 367,362 +0.04(+1.06%)
Apr 05, 2024 3.718 3.738 3.698 3.718 137,255 +0.00(+0.00%)
Apr 04, 2024 3.778 3.778 3.698 3.718 244,208 -0.02(-0.53%)
Apr 03, 2024 3.748 3.758 3.708 3.738 212,520 +0.00(+0.00%)
Apr 02, 2024 3.768 3.783 3.718 3.738 231,245 -0.05(-1.31%)
Apr 01, 2024 3.827 3.857 3.778 3.787 712,442 -0.13(-3.28%)
Mar 28, 2024 3.857 3.916 3.837 3.916 368,212 +0.08(+2.06%)
Mar 27, 2024 3.797 3.837 3.797 3.837 271,667 +0.06(+1.57%)
Mar 26, 2024 3.787 3.807 3.768 3.778 406,940 +0.00(+0.00%)
Mar 25, 2024 3.778 3.787 3.764 3.778 159,466 +0.00(+0.00%)
Mar 22, 2024 3.787 3.794 3.743 3.778 334,545 +0.01(+0.26%)
Mar 21, 2024 3.738 3.778 3.738 3.768 256,894 +0.03(+0.79%)
Mar 20, 2024 3.708 3.758 3.683 3.738 518,297 +0.04(+1.07%)
Mar 19, 2024 3.708 3.718 3.669 3.698 253,399 +0.00(+0.00%)
Mar 18, 2024 3.679 3.708 3.678 3.698 163,018 +0.02(+0.53%)
Mar 15, 2024 3.689 3.708 3.669 3.679 168,564 -0.01(-0.27%)
Mar 14, 2024 3.757 3.757 3.669 3.689 217,622 -0.04(-1.05%)
Mar 13, 2024 3.767 3.777 3.718 3.728 208,446 -0.04(-1.04%)
Mar 12, 2024 3.747 3.767 3.723 3.767 235,426 +0.02(+0.52%)
Mar 11, 2024 3.767 3.767 3.718 3.747 181,266 -0.02(-0.52%)
Mar 08, 2024 3.738 3.772 3.738 3.767 237,021 +0.04(+1.05%)
Mar 07, 2024 3.718 3.747 3.718 3.728 183,096 +0.01(+0.26%)
Mar 06, 2024 3.718 3.733 3.708 3.718 243,999 +0.03(+0.80%)
Mar 05, 2024 3.718 3.742 3.669 3.689 487,990 -0.03(-0.79%)
Mar 04, 2024 3.679 3.718 3.669 3.718 360,551 +0.04(+1.06%)
Mar 01, 2024 3.659 3.679 3.601 3.679 481,273 +0.04(+1.08%)
Feb 29, 2024 3.669 3.669 3.630 3.640 544,387 +0.02(+0.54%)
Feb 28, 2024 3.591 3.625 3.581 3.620 245,534 +0.03(+0.82%)
Feb 27, 2024 3.601 3.620 3.581 3.591 183,168 +0.00(+0.00%)
Feb 26, 2024 3.620 3.625 3.581 3.591 186,485 -0.04(-1.08%)
Feb 23, 2024 3.610 3.640 3.610 3.630 251,370 +0.02(+0.54%)
Feb 22, 2024 3.640 3.642 3.610 3.610 212,811 -0.01(-0.27%)
Feb 21, 2024 3.601 3.630 3.591 3.620 206,007 -0.02(-0.54%)
Feb 20, 2024 3.659 3.659 3.620 3.640 185,526 -0.01(-0.27%)
Feb 16, 2024 3.659 3.669 3.640 3.650 216,584 -0.01(-0.27%)
Feb 15, 2024 3.630 3.670 3.630 3.659 206,484 +0.05(+1.35%)
Feb 14, 2024 3.610 3.620 3.581 3.610 239,299 +0.04(+1.10%)
Feb 13, 2024 3.601 3.601 3.532 3.571 247,153 -0.07(-1.88%)
Feb 12, 2024 3.640 3.669 3.622 3.640 223,860 +0.00(+0.00%)
Feb 09, 2024 3.630 3.640 3.602 3.640 182,143 +0.01(+0.27%)
Feb 08, 2024 3.630 3.640 3.601 3.630 175,307 +0.02(+0.54%)
Feb 07, 2024 3.650 3.650 3.581 3.610 234,660 +0.01(+0.27%)
Feb 06, 2024 3.581 3.620 3.561 3.601 274,848 +0.04(+1.10%)
Feb 05, 2024 3.601 3.610 3.532 3.561 361,089 -0.04(-1.09%)
Feb 02, 2024 3.679 3.679 3.601 3.601 572,796 -0.10(-2.65%)
Feb 01, 2024 3.650 3.698 3.630 3.698 357,948 +0.07(+1.89%)
Jan 31, 2024 3.698 3.706 3.610 3.630 484,798 -0.05(-1.33%)
Jan 30, 2024 3.679 3.698 3.669 3.679 418,696 +0.00(+0.00%)
Jan 29, 2024 3.630 3.679 3.610 3.679 419,286 +0.07(+1.90%)
Jan 26, 2024 3.630 3.645 3.581 3.610 686,452 +0.00(+0.00%)
Jan 25, 2024 3.601 3.635 3.601 3.610 331,741 +0.03(+0.82%)
Jan 24, 2024 3.640 3.650 3.581 3.581 317,037 -0.04(-1.08%)
Jan 23, 2024 3.689 3.697 3.601 3.620 316,301 -0.04(-1.07%)
Jan 22, 2024 3.640 3.659 3.621 3.659 492,445 +0.08(+2.16%)
Jan 19, 2024 3.582 3.592 3.543 3.582 412,000 +0.02(+0.54%)
Jan 18, 2024 3.630 3.650 3.543 3.562 400,527 -0.06(-1.60%)
Jan 17, 2024 3.659 3.664 3.582 3.621 462,171 -0.08(-2.09%)
Jan 16, 2024 3.737 3.732 3.679 3.698 526,148 -0.04(-1.04%)
Jan 12, 2024 3.746 3.766 3.727 3.737 295,131 +0.01(+0.26%)
Jan 11, 2024 3.746 3.756 3.688 3.727 529,236 -0.02(-0.52%)
Jan 10, 2024 3.756 3.756 3.727 3.746 387,070 +0.01(+0.26%)
Jan 09, 2024 3.746 3.746 3.708 3.737 547,429 -0.04(-1.03%)
Jan 08, 2024 3.698 3.775 3.688 3.775 366,642 +0.08(+2.09%)
Jan 05, 2024 3.688 3.746 3.669 3.698 554,714 +0.00(+0.00%)
Jan 04, 2024 3.698 3.717 3.679 3.698 288,336 +0.00(+0.00%)
Jan 03, 2024 3.756 3.756 3.669 3.698 352,092 -0.06(-1.55%)
Jan 02, 2024 3.746 3.775 3.746 3.756 444,911 +0.00(+0.00%)
Dec 29, 2023 3.766 3.795 3.737 3.756 529,169 -0.03(-0.77%)
Dec 28, 2023 3.775 3.795 3.746 3.785 490,212 +0.05(+1.30%)
Dec 27, 2023 3.737 3.765 3.708 3.737 691,372 +0.04(+1.04%)
Dec 26, 2023 3.679 3.718 3.660 3.698 636,316 +0.01(+0.26%)
Dec 22, 2023 3.727 3.751 3.660 3.689 1,207,421 -0.03(-0.77%)
Dec 21, 2023 3.689 3.737 3.689 3.718 402,758 +0.03(+0.78%)
Dec 20, 2023 3.737 3.780 3.679 3.689 265,222 -0.04(-1.03%)
Dec 19, 2023 3.708 3.775 3.708 3.727 235,776 +0.01(+0.26%)
Dec 18, 2023 3.737 3.737 3.670 3.718 411,876 +0.00(+0.00%)
Dec 15, 2023 3.804 3.804 3.718 3.718 500,156 -0.09(-2.27%)
Dec 14, 2023 3.737 3.833 3.737 3.804 449,964 +0.12(+3.39%)
Dec 13, 2023 3.536 3.708 3.526 3.679 517,858 +0.14(+4.07%)
Dec 12, 2023 3.526 3.564 3.497 3.536 255,743 +0.01(+0.27%)
Dec 11, 2023 3.507 3.545 3.497 3.526 408,407 +0.03(+0.82%)
Dec 08, 2023 3.507 3.536 3.497 3.497 350,870 -0.03(-0.82%)
Dec 07, 2023 3.526 3.545 3.497 3.526 439,119 -0.01(-0.27%)
Dec 06, 2023 3.545 3.593 3.526 3.536 234,730 +0.01(+0.27%)
Dec 05, 2023 3.564 3.574 3.488 3.526 808,987 -0.06(-1.60%)
Dec 04, 2023 3.545 3.622 3.545 3.583 404,732 +0.01(+0.27%)
Dec 01, 2023 3.478 3.593 3.478 3.574 442,719 +0.09(+2.47%)
Nov 30, 2023 3.497 3.507 3.468 3.488 329,748 +0.00(+0.00%)
Nov 29, 2023 3.478 3.507 3.473 3.488 331,718 +0.02(+0.55%)
Nov 28, 2023 3.459 3.488 3.435 3.468 250,254 +0.01(+0.28%)
Nov 27, 2023 3.440 3.478 3.430 3.459 347,365 -0.01(-0.28%)
Nov 24, 2023 3.449 3.468 3.435 3.468 80,492 +0.04(+1.12%)
Nov 22, 2023 3.459 3.468 3.421 3.430 558,394 -0.04(-1.10%)
Nov 21, 2023 3.468 3.497 3.459 3.468 211,703 -0.02(-0.55%)
Nov 20, 2023 3.497 3.507 3.470 3.488 318,738 +0.00(+0.00%)
Nov 17, 2023 3.507 3.516 3.469 3.488 208,418 +0.03(+0.82%)
Nov 16, 2023 3.459 3.497 3.459 3.459 272,753 -0.02(-0.55%)
Nov 15, 2023 3.431 3.507 3.431 3.478 265,157 +0.05(+1.38%)
Nov 14, 2023 3.317 3.459 3.312 3.431 444,520 +0.19(+5.85%)
Nov 13, 2023 3.251 3.289 3.241 3.241 250,337 -0.03(-0.87%)
Nov 10, 2023 3.260 3.289 3.241 3.270 229,770 +0.03(+0.88%)
Nov 09, 2023 3.298 3.333 3.241 3.241 258,810 -0.07(-2.01%)
Nov 08, 2023 3.317 3.336 3.279 3.308 225,040 -0.01(-0.29%)
Nov 07, 2023 3.336 3.336 3.308 3.317 251,154 -0.03(-0.85%)
Nov 06, 2023 3.507 3.526 3.327 3.345 450,294 -0.16(-4.59%)
Nov 03, 2023 3.497 3.554 3.478 3.507 309,870 +0.06(+1.65%)
Nov 02, 2023 3.251 3.459 3.251 3.450 659,585 +0.24(+7.37%)
Nov 01, 2023 3.118 3.232 3.109 3.213 531,883 +0.09(+3.04%)
Oct 31, 2023 3.033 3.127 3.014 3.118 492,807 +0.12(+4.11%)
Oct 30, 2023 3.014 3.023 2.966 2.995 451,504 +0.01(+0.32%)
Oct 27, 2023 3.023 3.023 2.971 2.985 385,667 -0.03(-0.94%)
Oct 26, 2023 2.957 3.042 2.902 3.014 431,575 +0.04(+1.27%)
Oct 25, 2023 3.061 3.071 2.966 2.976 451,184 -0.10(-3.38%)
Oct 24, 2023 3.109 3.146 3.080 3.080 418,121 -0.03(-0.91%)
Oct 23, 2023 3.127 3.151 3.090 3.109 310,831 -0.04(-1.20%)
Oct 20, 2023 3.156 3.182 3.146 3.146 181,485 -0.02(-0.59%)
Oct 19, 2023 3.221 3.245 3.156 3.165 429,851 -0.08(-2.59%)
Oct 18, 2023 3.362 3.409 3.249 3.249 314,630 -0.10(-3.07%)
Oct 17, 2023 3.324 3.399 3.315 3.352 421,169 +0.00(+0.00%)
Oct 16, 2023 3.343 3.361 3.287 3.352 705,888 +0.04(+1.13%)
Oct 13, 2023 3.371 3.390 3.306 3.315 288,052 -0.06(-1.67%)
Oct 12, 2023 3.427 3.437 3.371 3.371 212,852 -0.06(-1.64%)
Oct 11, 2023 3.427 3.455 3.409 3.427 250,235 +0.02(+0.55%)
Oct 10, 2023 3.390 3.418 3.367 3.409 154,270 +0.04(+1.11%)
Oct 09, 2023 3.296 3.390 3.296 3.371 269,823 +0.06(+1.70%)
Oct 06, 2023 3.278 3.343 3.249 3.315 247,072 +0.02(+0.57%)
Oct 05, 2023 3.287 3.306 3.268 3.296 235,940 -0.01(-0.28%)
Oct 04, 2023 3.268 3.306 3.240 3.306 201,970 +0.04(+1.15%)
Oct 03, 2023 3.352 3.362 3.259 3.268 266,828 -0.09(-2.79%)
Oct 02, 2023 3.418 3.418 3.352 3.362 429,385 -0.05(-1.37%)
Sep 29, 2023 3.437 3.455 3.399 3.409 305,752 +0.02(+0.55%)
Sep 28, 2023 3.381 3.407 3.362 3.390 238,616 +0.00(+0.00%)
Sep 27, 2023 3.465 3.540 3.362 3.390 467,092 -0.05(-1.36%)
Sep 26, 2023 3.484 3.512 3.437 3.437 509,936 -0.07(-1.87%)
Sep 25, 2023 3.484 3.526 3.502 3.502 818,578 -0.01(-0.27%)
Sep 22, 2023 3.493 3.530 3.470 3.512 390,168 +0.02(+0.54%)
Sep 21, 2023 3.530 3.558 3.493 3.493 224,586 -0.08(-2.36%)
Sep 20, 2023 3.614 3.633 3.577 3.577 271,053 +0.00(+0.00%)
Sep 19, 2023 3.605 3.605 3.559 3.577 201,481 -0.02(-0.52%)
Sep 18, 2023 3.586 3.614 3.563 3.596 298,709 +0.00(+0.00%)
Sep 15, 2023 3.540 3.596 3.531 3.596 360,884 +0.05(+1.31%)
Sep 14, 2023 3.494 3.568 3.485 3.549 212,833 +0.06(+1.86%)
Sep 13, 2023 3.457 3.489 3.447 3.485 438,054 +0.02(+0.53%)
Sep 12, 2023 3.466 3.494 3.447 3.466 603,119 -0.03(-0.80%)
Sep 11, 2023 3.522 3.526 3.466 3.494 262,398 +0.00(+0.00%)
Sep 08, 2023 3.559 3.585 3.475 3.494 528,534 -0.07(-2.08%)
Sep 07, 2023 3.540 3.587 3.540 3.568 219,570 +0.03(+0.79%)
Sep 06, 2023 3.568 3.577 3.531 3.540 202,515 -0.03(-0.78%)
Sep 05, 2023 3.614 3.614 3.568 3.568 281,062 -0.06(-1.79%)
Sep 01, 2023 3.707 3.735 3.596 3.633 625,949 -0.04(-1.01%)
Aug 31, 2023 3.763 3.763 3.670 3.670 560,581 -0.07(-1.98%)
Aug 30, 2023 3.725 3.753 3.716 3.744 245,813 +0.03(+0.75%)
Aug 29, 2023 3.679 3.735 3.670 3.716 191,496 +0.05(+1.26%)
Aug 28, 2023 3.651 3.697 3.651 3.670 148,587 +0.03(+0.76%)
Aug 25, 2023 3.661 3.679 3.642 3.642 132,382 -0.01(-0.25%)
Aug 24, 2023 3.670 3.725 3.633 3.651 272,832 +0.00(+0.00%)
Aug 23, 2023 3.596 3.707 3.596 3.651 233,899 +0.03(+0.77%)
Aug 22, 2023 3.642 3.651 3.605 3.624 231,416 -0.01(-0.25%)
Aug 21, 2023 3.587 3.642 3.532 3.633 420,782 +0.06(+1.80%)
Aug 18, 2023 3.550 3.578 3.513 3.569 200,759 +0.00(+0.00%)
Aug 17, 2023 3.596 3.610 3.569 3.569 189,900 -0.02(-0.51%)
Aug 16, 2023 3.605 3.633 3.587 3.587 209,823 -0.02(-0.51%)
Aug 15, 2023 3.642 3.660 3.605 3.605 269,312 -0.07(-2.00%)
Aug 14, 2023 3.669 3.688 3.651 3.679 244,250 -0.01(-0.25%)
Aug 11, 2023 3.660 3.697 3.656 3.688 287,675 +0.02(+0.50%)
Aug 10, 2023 3.697 3.715 3.660 3.669 245,072 -0.02(-0.50%)
Aug 09, 2023 3.651 3.688 3.642 3.688 457,563 +0.05(+1.26%)
Aug 08, 2023 3.679 3.679 3.614 3.642 270,075 -0.06(-1.49%)
Aug 07, 2023 3.633 3.706 3.628 3.697 266,109 +0.07(+2.03%)
Aug 04, 2023 3.614 3.669 3.605 3.624 351,779 +0.01(+0.25%)
Aug 03, 2023 3.614 3.624 3.578 3.614 227,813 -0.02(-0.51%)
Aug 02, 2023 3.688 3.697 3.633 3.633 388,795 -0.09(-2.46%)
Aug 01, 2023 3.724 3.734 3.688 3.724 236,269 +0.01(+0.25%)
Jul 31, 2023 3.715 3.715 3.679 3.715 317,252 +0.03(+0.75%)
Jul 28, 2023 3.724 3.734 3.633 3.688 479,144 -0.02(-0.50%)
Jul 27, 2023 3.761 3.761 3.697 3.706 304,202 -0.02(-0.49%)
Jul 26, 2023 3.734 3.747 3.724 3.724 258,464 -0.01(-0.25%)
Jul 25, 2023 3.734 3.738 3.715 3.734 261,435 +0.01(+0.25%)
Jul 24, 2023 3.697 3.741 3.688 3.724 445,901 +0.04(+1.00%)
Jul 21, 2023 3.706 3.715 3.688 3.688 220,001 +0.02(+0.50%)
Jul 20, 2023 3.751 3.760 3.669 3.669 486,622 -0.09(-2.42%)
Jul 19, 2023 3.688 3.760 3.683 3.760 350,747 +0.10(+2.73%)
Jul 18, 2023 3.688 3.697 3.647 3.660 417,756 -0.02(-0.49%)
Jul 17, 2023 3.751 3.751 3.669 3.679 383,926 -0.06(-1.70%)
Jul 14, 2023 3.751 3.751 3.715 3.742 258,158 +0.01(+0.24%)
Jul 13, 2023 3.724 3.742 3.706 3.733 183,148 +0.03(+0.74%)
Jul 12, 2023 3.688 3.724 3.688 3.706 225,594 +0.04(+0.99%)
Jul 11, 2023 3.624 3.669 3.622 3.669 242,626 +0.07(+2.02%)
Jul 10, 2023 3.560 3.624 3.551 3.597 406,756 +0.03(+0.76%)
Jul 07, 2023 3.551 3.579 3.542 3.570 485,731 -0.02(-0.51%)
Jul 06, 2023 3.642 3.642 3.547 3.588 365,507 -0.06(-1.74%)
Jul 05, 2023 3.633 3.669 3.610 3.651 579,953 +0.03(+0.75%)
Jul 03, 2023 3.560 3.633 3.560 3.624 361,460 +0.06(+1.79%)
Jun 30, 2023 3.551 3.579 3.533 3.560 318,602 +0.03(+0.77%)
Jun 29, 2023 3.497 3.533 3.479 3.533 259,273 +0.04(+1.04%)
Jun 28, 2023 3.470 3.501 3.456 3.497 366,798 +0.03(+0.79%)
Jun 27, 2023 3.442 3.479 3.415 3.470 252,201 +0.03(+0.79%)
Jun 26, 2023 3.397 3.479 3.397 3.442 436,983 +0.06(+1.88%)
Jun 23, 2023 3.433 3.442 3.370 3.379 466,354 -0.05(-1.33%)
Jun 22, 2023 3.488 3.501 3.424 3.424 459,957 -0.08(-2.33%)
Jun 21, 2023 3.461 3.533 3.443 3.506 759,054 +0.02(+0.52%)
Jun 20, 2023 3.533 3.533 3.452 3.488 1,193,061 +0.01(+0.26%)
Jun 16, 2023 3.488 3.524 3.479 3.479 264,565 -0.01(-0.26%)
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.