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 28, 2021 4.865 4.902 4.850 4.887 622,832 +0.05(+1.08%)
May 27, 2021 4.835 4.858 4.813 4.835 449,268 +0.01(+0.15%)
May 26, 2021 4.835 4.835 4.813 4.828 370,601 +0.02(+0.46%)
May 25, 2021 4.783 4.813 4.783 4.805 287,902 +0.03(+0.62%)
May 24, 2021 4.753 4.813 4.746 4.776 426,575 +0.05(+1.10%)
May 21, 2021 4.761 4.779 4.724 4.724 297,446 -0.02(-0.47%)
May 20, 2021 4.657 4.753 4.657 4.746 339,242 +0.09(+1.92%)
May 19, 2021 4.635 4.664 4.598 4.657 367,180 +0.01(+0.16%)
May 18, 2021 4.605 4.657 4.598 4.649 283,725 +0.05(+1.13%)
May 17, 2021 4.561 4.605 4.553 4.598 422,298 +0.01(+0.16%)
May 14, 2021 4.538 4.597 4.520 4.590 408,113 +0.11(+2.48%)
May 13, 2021 4.428 4.501 4.428 4.479 622,928 +0.06(+1.34%)
May 12, 2021 4.627 4.642 4.405 4.420 1,739,398 -0.23(-4.93%)
May 11, 2021 4.642 4.657 4.590 4.649 344,627 -0.02(-0.47%)
May 10, 2021 4.649 4.716 4.642 4.671 600,660 +0.04(+0.96%)
May 07, 2021 4.657 4.694 4.605 4.627 1,176,268 -0.02(-0.48%)
May 06, 2021 4.627 4.683 4.625 4.649 526,312 +0.02(+0.48%)
May 05, 2021 4.671 4.716 4.609 4.627 708,466 -0.07(-1.42%)
May 04, 2021 4.723 4.753 4.671 4.694 722,125 -0.03(-0.63%)
May 03, 2021 4.694 4.760 4.686 4.723 581,879 +0.03(+0.63%)
Apr 30, 2021 4.716 4.723 4.688 4.694 389,499 -0.01(-0.16%)
Apr 29, 2021 4.694 4.708 4.664 4.701 383,294 +0.04(+0.95%)
Apr 28, 2021 4.657 4.679 4.649 4.657 336,270 +0.00(+0.00%)
Apr 27, 2021 4.642 4.657 4.620 4.657 339,835 +0.01(+0.32%)
Apr 26, 2021 4.598 4.642 4.598 4.642 417,872 +0.04(+0.96%)
Apr 23, 2021 4.612 4.620 4.590 4.598 343,230 -0.02(-0.48%)
Apr 22, 2021 4.620 4.642 4.590 4.620 434,750 +0.02(+0.48%)
Apr 21, 2021 4.598 4.612 4.590 4.598 381,527 +0.00(+0.00%)
Apr 20, 2021 4.605 4.612 4.568 4.598 567,463 +0.00(+0.00%)
Apr 19, 2021 4.598 4.612 4.590 4.598 426,091 +0.01(+0.16%)
Apr 16, 2021 4.583 4.598 4.568 4.590 411,202 +0.03(+0.64%)
Apr 15, 2021 4.553 4.561 4.531 4.561 369,665 +0.02(+0.49%)
Apr 14, 2021 4.517 4.561 4.517 4.539 529,924 +0.03(+0.65%)
Apr 13, 2021 4.443 4.509 4.436 4.509 541,212 +0.07(+1.66%)
Apr 12, 2021 4.436 4.451 4.407 4.436 486,373 +0.00(+0.00%)
Apr 09, 2021 4.443 4.443 4.392 4.436 697,818 +0.00(+0.00%)
Apr 08, 2021 4.414 4.440 4.407 4.436 554,056 +0.05(+1.17%)
Apr 07, 2021 4.414 4.465 4.363 4.385 1,293,420 -0.02(-0.50%)
Apr 06, 2021 4.407 4.429 4.392 4.407 407,789 +0.01(+0.33%)
Apr 05, 2021 4.399 4.429 4.385 4.392 764,063 +0.01(+0.17%)
Apr 01, 2021 4.377 4.385 4.340 4.385 995,055 +0.01(+0.34%)
Mar 31, 2021 4.407 4.407 4.340 4.370 715,133 +0.01(+0.34%)
Mar 30, 2021 4.333 4.355 4.304 4.355 902,815 +0.05(+1.19%)
Mar 29, 2021 4.238 4.318 4.238 4.304 1,532,313 +0.07(+1.56%)
Mar 26, 2021 4.179 4.238 4.179 4.238 477,103 +0.07(+1.58%)
Mar 25, 2021 4.172 4.180 4.135 4.172 551,799 -0.01(-0.35%)
Mar 24, 2021 4.230 4.230 4.179 4.186 747,996 -0.05(-1.21%)
Mar 23, 2021 4.245 4.252 4.230 4.238 554,638 +0.00(+0.00%)
Mar 22, 2021 4.201 4.260 4.194 4.238 1,419,988 +0.07(+1.57%)
Mar 19, 2021 4.165 4.179 4.136 4.172 424,335 +0.00(+0.00%)
Mar 18, 2021 4.194 4.194 4.152 4.172 659,232 -0.03(-0.69%)
Mar 17, 2021 4.201 4.201 4.157 4.201 498,528 +0.00(+0.00%)
Mar 16, 2021 4.201 4.208 4.194 4.201 348,403 +0.01(+0.35%)
Mar 15, 2021 4.092 4.187 4.092 4.187 587,993 +0.10(+2.50%)
Mar 12, 2021 4.092 4.106 4.074 4.085 359,074 -0.01(-0.18%)
Mar 11, 2021 4.070 4.099 4.055 4.092 363,131 +0.04(+1.08%)
Mar 10, 2021 4.063 4.063 4.033 4.048 314,663 +0.00(+0.00%)
Mar 09, 2021 4.012 4.055 4.012 4.048 303,581 +0.05(+1.28%)
Mar 08, 2021 4.004 4.048 3.982 3.997 451,353 -0.01(-0.18%)
Mar 05, 2021 3.997 4.004 3.909 4.004 627,112 +0.02(+0.55%)
Mar 04, 2021 4.012 4.033 3.946 3.982 520,005 -0.02(-0.55%)
Mar 03, 2021 4.048 4.048 3.997 4.004 441,597 -0.03(-0.72%)
Mar 02, 2021 4.077 4.081 3.880 4.033 570,325 -0.04(-0.90%)
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.