Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

3.801 -0.079 (-2.03%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 23, 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 (%)
Apr 30, 2024 3.682 3.692 3.643 3.653 278,726 -0.03(-0.81%)
Apr 29, 2024 3.692 3.702 3.653 3.682 276,426 +0.01(+0.27%)
Apr 26, 2024 3.643 3.702 3.633 3.672 252,973 +0.06(+1.64%)
Apr 25, 2024 3.643 3.643 3.593 3.613 244,313 -0.06(-1.62%)
Apr 24, 2024 3.672 3.692 3.633 3.672 380,095 +0.01(+0.27%)
Apr 23, 2024 3.643 3.663 3.633 3.663 160,102 +0.04(+1.09%)
Apr 22, 2024 3.564 3.623 3.544 3.623 290,639 +0.10(+2.81%)
Apr 19, 2024 3.534 3.563 3.504 3.524 218,383 +0.01(+0.28%)
Apr 18, 2024 3.553 3.553 3.504 3.514 194,304 -0.02(-0.55%)
Apr 17, 2024 3.504 3.534 3.485 3.534 212,831 +0.06(+1.69%)
Apr 16, 2024 3.544 3.544 3.436 3.475 302,249 -0.07(-1.93%)
Apr 15, 2024 3.583 3.602 3.504 3.544 328,504 -0.01(-0.28%)
Apr 12, 2024 3.592 3.622 3.524 3.553 240,679 -0.04(-1.09%)
Apr 11, 2024 3.681 3.681 3.583 3.592 340,696 -0.07(-1.87%)
Apr 10, 2024 3.710 3.710 3.641 3.661 290,461 -0.09(-2.35%)
Apr 09, 2024 3.730 3.759 3.720 3.749 268,154 +0.03(+0.79%)
Apr 08, 2024 3.700 3.730 3.690 3.720 371,121 +0.04(+1.06%)
Apr 05, 2024 3.681 3.700 3.661 3.681 138,659 +0.00(+0.00%)
Apr 04, 2024 3.739 3.739 3.661 3.681 246,706 -0.02(-0.53%)
Apr 03, 2024 3.710 3.720 3.671 3.700 214,694 +0.00(+0.00%)
Apr 02, 2024 3.730 3.744 3.681 3.700 233,611 -0.05(-1.31%)
Apr 01, 2024 3.788 3.818 3.739 3.749 719,730 -0.13(-3.28%)
Mar 28, 2024 3.818 3.876 3.798 3.876 371,979 +0.08(+2.06%)
Mar 27, 2024 3.759 3.798 3.759 3.798 274,446 +0.06(+1.57%)
Mar 26, 2024 3.749 3.769 3.730 3.739 411,103 +0.00(+0.00%)
Mar 25, 2024 3.739 3.749 3.726 3.739 161,098 +0.00(+0.00%)
Mar 22, 2024 3.749 3.755 3.705 3.739 337,967 +0.01(+0.26%)
Mar 21, 2024 3.700 3.739 3.700 3.730 259,522 +0.03(+0.79%)
Mar 20, 2024 3.671 3.720 3.645 3.700 523,600 +0.04(+1.07%)
Mar 19, 2024 3.671 3.680 3.632 3.661 255,991 +0.00(+0.00%)
Mar 18, 2024 3.642 3.671 3.641 3.661 164,685 +0.02(+0.53%)
Mar 15, 2024 3.651 3.671 3.632 3.642 170,289 -0.01(-0.27%)
Mar 14, 2024 3.719 3.719 3.632 3.651 219,848 -0.04(-1.05%)
Mar 13, 2024 3.729 3.738 3.680 3.690 210,578 -0.04(-1.04%)
Mar 12, 2024 3.709 3.729 3.685 3.729 237,834 +0.02(+0.52%)
Mar 11, 2024 3.729 3.729 3.680 3.709 183,121 -0.02(-0.52%)
Mar 08, 2024 3.700 3.734 3.700 3.729 239,446 +0.04(+1.05%)
Mar 07, 2024 3.680 3.709 3.680 3.690 184,969 +0.01(+0.26%)
Mar 06, 2024 3.680 3.695 3.671 3.680 246,495 +0.03(+0.80%)
Mar 05, 2024 3.680 3.705 3.632 3.651 492,982 -0.03(-0.79%)
Mar 04, 2024 3.642 3.680 3.632 3.680 364,239 +0.04(+1.06%)
Mar 01, 2024 3.622 3.642 3.564 3.642 486,197 +0.04(+1.08%)
Feb 29, 2024 3.632 3.632 3.593 3.603 549,956 +0.02(+0.54%)
Feb 28, 2024 3.554 3.588 3.545 3.584 248,046 +0.03(+0.82%)
Feb 27, 2024 3.564 3.584 3.545 3.554 185,042 +0.00(+0.00%)
Feb 26, 2024 3.584 3.588 3.545 3.554 188,393 -0.04(-1.08%)
Feb 23, 2024 3.574 3.603 3.574 3.593 253,942 +0.02(+0.54%)
Feb 22, 2024 3.603 3.605 3.574 3.574 214,988 -0.01(-0.27%)
Feb 21, 2024 3.564 3.593 3.554 3.584 208,115 -0.02(-0.54%)
Feb 20, 2024 3.622 3.622 3.584 3.603 187,424 -0.01(-0.27%)
Feb 16, 2024 3.622 3.632 3.603 3.613 218,800 -0.01(-0.27%)
Feb 15, 2024 3.593 3.632 3.593 3.622 208,596 +0.05(+1.35%)
Feb 14, 2024 3.574 3.584 3.545 3.574 241,747 +0.04(+1.10%)
Feb 13, 2024 3.564 3.564 3.496 3.535 249,681 -0.07(-1.88%)
Feb 12, 2024 3.603 3.632 3.585 3.603 226,151 +0.00(+0.00%)
Feb 09, 2024 3.593 3.603 3.565 3.603 184,007 +0.01(+0.27%)
Feb 08, 2024 3.593 3.603 3.564 3.593 177,100 +0.02(+0.54%)
Feb 07, 2024 3.613 3.613 3.545 3.574 237,061 +0.01(+0.27%)
Feb 06, 2024 3.545 3.584 3.525 3.564 277,659 +0.04(+1.10%)
Feb 05, 2024 3.564 3.574 3.496 3.525 364,783 -0.04(-1.09%)
Feb 02, 2024 3.642 3.642 3.564 3.564 578,656 -0.10(-2.65%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.