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 )

3.770 -0.030 (-0.79%)
Official Closing Price Updated: 6:30 PM EDT, May 8, 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 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%)
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.