Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

4.390 -0.155 (-3.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 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 (%)
Oct 03, 2024 4.550 4.561 4.380 4.390 411,524 -0.16(-3.41%)
Oct 02, 2024 4.550 4.569 4.530 4.545 218,240 -0.02(-0.44%)
Oct 01, 2024 4.640 4.640 4.560 4.565 210,252 -0.05(-1.19%)
Sep 30, 2024 4.580 4.640 4.550 4.620 386,186 +0.06(+1.32%)
Sep 27, 2024 4.530 4.570 4.520 4.560 232,362 +0.07(+1.56%)
Sep 26, 2024 4.520 4.550 4.490 4.490 240,248 -0.02(-0.44%)
Sep 25, 2024 4.560 4.565 4.500 4.510 237,904 -0.03(-0.66%)
Sep 24, 2024 4.470 4.540 4.450 4.540 221,660 +0.08(+1.79%)
Sep 23, 2024 4.420 4.460 4.390 4.460 220,287 +0.07(+1.59%)
Sep 20, 2024 4.449 4.459 4.380 4.390 380,705 -0.07(-1.56%)
Sep 19, 2024 4.519 4.585 4.430 4.459 480,029 -0.03(-0.66%)
Sep 18, 2024 4.598 4.638 4.489 4.489 293,638 -0.11(-2.48%)
Sep 17, 2024 4.628 4.633 4.578 4.603 285,681 -0.01(-0.32%)
Sep 16, 2024 4.578 4.618 4.558 4.618 219,181 +0.04(+0.87%)
Sep 13, 2024 4.549 4.588 4.529 4.578 208,208 +0.05(+1.09%)
Sep 12, 2024 4.479 4.529 4.469 4.529 168,540 +0.04(+0.88%)
Sep 11, 2024 4.459 4.489 4.410 4.489 182,658 +0.03(+0.67%)
Sep 10, 2024 4.420 4.459 4.395 4.459 197,568 +0.05(+1.12%)
Sep 09, 2024 4.370 4.410 4.340 4.410 280,319 +0.08(+1.83%)
Sep 06, 2024 4.360 4.380 4.284 4.331 228,330 -0.04(-0.91%)
Sep 05, 2024 4.321 4.390 4.321 4.370 231,938 +0.03(+0.68%)
Sep 04, 2024 4.281 4.350 4.281 4.340 334,382 +0.03(+0.69%)
Sep 03, 2024 4.321 4.335 4.272 4.311 264,612 -0.01(-0.23%)
Aug 30, 2024 4.301 4.326 4.281 4.321 245,832 +0.05(+1.16%)
Aug 29, 2024 4.222 4.281 4.212 4.271 279,780 +0.05(+1.17%)
Aug 28, 2024 4.251 4.281 4.222 4.222 281,002 -0.06(-1.39%)
Aug 27, 2024 4.291 4.311 4.271 4.281 462,753 -0.02(-0.46%)
Aug 26, 2024 4.321 4.340 4.301 4.301 331,601 -0.02(-0.46%)
Aug 23, 2024 4.261 4.350 4.236 4.321 334,651 +0.06(+1.40%)
Aug 22, 2024 4.232 4.261 4.192 4.261 295,173 +0.03(+0.70%)
Aug 21, 2024 4.192 4.242 4.183 4.232 231,801 +0.04(+0.94%)
Aug 20, 2024 4.163 4.202 4.158 4.192 199,055 +0.03(+0.71%)
Aug 19, 2024 4.075 4.163 4.070 4.163 213,320 +0.07(+1.68%)
Aug 16, 2024 4.055 4.094 4.045 4.094 239,069 +0.04(+0.97%)
Aug 15, 2024 4.075 4.084 4.006 4.055 287,774 -0.01(-0.24%)
Aug 14, 2024 4.035 4.089 4.016 4.065 184,453 +0.04(+0.98%)
Aug 13, 2024 3.986 4.043 3.977 4.026 199,170 +0.05(+1.23%)
Aug 12, 2024 3.996 4.026 3.976 3.976 230,805 -0.03(-0.74%)
Aug 09, 2024 3.947 4.026 3.947 4.006 243,522 +0.06(+1.49%)
Aug 08, 2024 3.996 4.026 3.927 3.947 443,095 -0.01(-0.25%)
Aug 07, 2024 4.055 4.075 3.957 3.957 567,153 -0.05(-1.23%)
Aug 06, 2024 4.035 4.075 3.967 4.006 677,379 -0.03(-0.73%)
Aug 05, 2024 3.996 4.094 3.947 4.035 520,834 -0.10(-2.38%)
Aug 02, 2024 4.114 4.212 4.075 4.134 494,297 -0.05(-1.17%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.