abrdn Global Premier Properties Fund (NY: AWP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	4.441	4.449	4.346	4.369	511,540	-0.06(-1.26%)
May 27, 2022	4.314	4.425	4.314	4.425	347,349	+0.15(+3.53%)
May 26, 2022	4.211	4.290	4.211	4.274	633,801	+0.09(+2.09%)
May 25, 2022	4.139	4.203	4.123	4.187	496,582	+0.04(+0.96%)
May 24, 2022	4.091	4.155	4.036	4.147	623,745	+0.05(+1.26%)
May 23, 2022	4.091	4.123	4.040	4.095	372,022	+0.05(+1.28%)
May 20, 2022	4.091	4.099	3.996	4.044	575,189	-0.03(-0.78%)
May 19, 2022	4.052	4.111	4.036	4.075	420,301	-0.01(-0.19%)
May 18, 2022	4.139	4.146	4.055	4.083	320,345	-0.07(-1.71%)
May 17, 2022	4.083	4.178	4.039	4.154	410,908	+0.11(+2.73%)
May 16, 2022	4.060	4.083	4.005	4.044	813,450	+0.00(+0.00%)
May 13, 2022	3.997	4.068	3.981	4.044	484,398	+0.06(+1.58%)
May 12, 2022	3.997	4.036	3.926	3.981	811,636	-0.02(-0.59%)
May 11, 2022	3.942	4.091	3.942	4.005	1,475,164	+0.06(+1.40%)
May 10, 2022	4.005	4.083	3.934	3.949	1,200,132	-0.02(-0.40%)
May 09, 2022	4.178	4.178	3.965	3.965	997,829	-0.27(-6.33%)
May 06, 2022	4.265	4.288	4.202	4.233	869,279	-0.05(-1.11%)
May 05, 2022	4.391	4.397	4.257	4.280	652,837	-0.14(-3.21%)
May 04, 2022	4.375	4.446	4.288	4.422	796,411	+0.02(+0.54%)
May 03, 2022	4.430	4.470	4.348	4.399	1,358,584	-0.03(-0.71%)
May 02, 2022	4.533	4.555	4.344	4.430	759,233	-0.10(-2.26%)
Apr 29, 2022	4.706	4.714	4.533	4.533	591,225	-0.17(-3.69%)
Apr 28, 2022	4.683	4.718	4.612	4.706	277,591	+0.08(+1.70%)
Apr 27, 2022	4.675	4.690	4.619	4.627	386,263	-0.04(-0.84%)
Apr 26, 2022	4.730	4.738	4.651	4.667	356,491	-0.08(-1.66%)
Apr 25, 2022	4.714	4.746	4.645	4.746	980,398	+0.03(+0.67%)
Apr 22, 2022	4.785	4.785	4.698	4.714	447,669	-0.09(-1.97%)
Apr 21, 2022	4.872	4.872	4.777	4.809	489,279	-0.02(-0.49%)
Apr 20, 2022	4.793	4.832	4.773	4.832	525,393	+0.07(+1.48%)
Apr 19, 2022	4.684	4.770	4.684	4.762	477,040	+0.08(+1.67%)
Apr 18, 2022	4.699	4.715	4.660	4.684	357,761	-0.01(-0.17%)
Apr 14, 2022	4.715	4.738	4.684	4.691	566,208	-0.01(-0.17%)
Apr 13, 2022	4.817	4.840	4.644	4.699	2,441,625	-0.11(-2.28%)
Apr 12, 2022	4.864	4.879	4.809	4.809	194,479	-0.02(-0.49%)
Apr 11, 2022	4.856	4.879	4.797	4.832	408,783	-0.02(-0.32%)
Apr 08, 2022	4.840	4.887	4.817	4.848	290,206	-0.01(-0.16%)
Apr 07, 2022	4.911	4.918	4.817	4.856	503,350	-0.07(-1.43%)
Apr 06, 2022	4.934	4.965	4.883	4.926	691,929	-0.06(-1.26%)
Apr 05, 2022	5.059	5.067	4.950	4.989	485,810	-0.07(-1.39%)
Apr 04, 2022	5.083	5.091	5.032	5.059	388,509	-0.01(-0.15%)
Apr 01, 2022	5.044	5.091	4.997	5.067	462,471	+0.02(+0.47%)
Mar 31, 2022	5.153	5.153	5.028	5.044	565,687	-0.09(-1.68%)
Mar 30, 2022	5.075	5.130	5.052	5.130	327,874	+0.05(+1.08%)
Mar 29, 2022	4.989	5.099	4.989	5.075	440,037	+0.13(+2.53%)
Mar 28, 2022	4.934	4.973	4.918	4.950	429,369	+0.01(+0.16%)
Mar 25, 2022	4.942	4.989	4.918	4.942	668,470	-0.01(-0.16%)
Mar 24, 2022	4.958	4.965	4.918	4.950	249,792	-0.01(-0.16%)
Mar 23, 2022	4.973	4.997	4.934	4.958	440,538	-0.04(-0.78%)
Mar 22, 2022	4.958	5.005	4.942	4.997	320,817	+0.05(+0.94%)
Mar 21, 2022	4.973	5.036	4.927	4.950	714,748	-0.03(-0.62%)
Mar 18, 2022	4.973	5.067	4.935	4.981	755,636	+0.01(+0.16%)
Mar 17, 2022	4.818	5.160	4.802	4.973	2,394,469	+0.14(+2.90%)
Mar 16, 2022	4.779	4.833	4.709	4.833	446,317	+0.12(+2.48%)
Mar 15, 2022	4.678	4.732	4.639	4.717	756,769	+0.09(+1.85%)
Mar 14, 2022	4.724	4.763	4.619	4.631	607,642	-0.09(-1.82%)
Mar 11, 2022	4.802	4.818	4.717	4.717	303,539	-0.07(-1.46%)
Mar 10, 2022	4.748	4.794	4.709	4.787	438,940	+0.02(+0.49%)
Mar 09, 2022	4.724	4.787	4.709	4.763	340,574	+0.10(+2.17%)
Mar 08, 2022	4.647	4.732	4.612	4.662	765,392	+0.02(+0.50%)
Mar 07, 2022	4.740	4.740	4.623	4.639	539,063	-0.11(-2.30%)
Mar 04, 2022	4.732	4.755	4.658	4.748	730,004	-0.01(-0.16%)
Mar 03, 2022	4.787	4.818	4.685	4.755	1,101,899	-0.02(-0.33%)
Mar 02, 2022	4.755	4.805	4.755	4.771	528,450	+0.01(+0.16%)

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.