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 )

3.790 -0.090 (-2.32%)
Streaming Delayed Price Updated: 3:10 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 (%)
May 28, 2021 4.814 4.851 4.799 4.836 629,440 +0.05(+1.08%)
May 27, 2021 4.784 4.807 4.762 4.784 454,035 +0.01(+0.15%)
May 26, 2021 4.784 4.784 4.762 4.777 374,533 +0.02(+0.46%)
May 25, 2021 4.733 4.762 4.733 4.755 290,956 +0.03(+0.62%)
May 24, 2021 4.703 4.762 4.696 4.726 431,101 +0.05(+1.10%)
May 21, 2021 4.711 4.729 4.674 4.674 300,602 -0.02(-0.47%)
May 20, 2021 4.608 4.703 4.608 4.696 342,842 +0.09(+1.92%)
May 19, 2021 4.586 4.615 4.549 4.608 371,076 +0.01(+0.16%)
May 18, 2021 4.557 4.608 4.549 4.600 286,735 +0.05(+1.13%)
May 17, 2021 4.513 4.557 4.505 4.549 426,779 +0.01(+0.16%)
May 14, 2021 4.491 4.549 4.472 4.542 412,443 +0.11(+2.48%)
May 13, 2021 4.381 4.454 4.381 4.432 629,537 +0.06(+1.34%)
May 12, 2021 4.579 4.593 4.359 4.374 1,757,853 -0.23(-4.93%)
May 11, 2021 4.593 4.608 4.542 4.600 348,284 -0.02(-0.47%)
May 10, 2021 4.600 4.666 4.593 4.622 607,033 +0.04(+0.96%)
May 07, 2021 4.608 4.644 4.557 4.579 1,188,749 -0.02(-0.48%)
May 06, 2021 4.579 4.634 4.577 4.600 531,896 +0.02(+0.48%)
May 05, 2021 4.622 4.666 4.560 4.579 715,983 -0.07(-1.42%)
May 04, 2021 4.674 4.703 4.622 4.644 729,787 -0.03(-0.63%)
May 03, 2021 4.644 4.710 4.637 4.674 588,053 +0.03(+0.63%)
Apr 30, 2021 4.666 4.674 4.639 4.644 393,631 -0.01(-0.16%)
Apr 29, 2021 4.644 4.659 4.615 4.652 387,361 +0.04(+0.95%)
Apr 28, 2021 4.608 4.630 4.600 4.608 339,838 +0.00(+0.00%)
Apr 27, 2021 4.593 4.608 4.571 4.608 343,441 +0.01(+0.32%)
Apr 26, 2021 4.549 4.593 4.549 4.593 422,305 +0.04(+0.96%)
Apr 23, 2021 4.564 4.571 4.542 4.549 346,871 -0.02(-0.48%)
Apr 22, 2021 4.571 4.593 4.542 4.571 439,363 +0.02(+0.48%)
Apr 21, 2021 4.549 4.564 4.542 4.549 385,575 +0.00(+0.00%)
Apr 20, 2021 4.557 4.564 4.520 4.549 573,484 +0.00(+0.00%)
Apr 19, 2021 4.549 4.564 4.542 4.549 430,612 +0.01(+0.16%)
Apr 16, 2021 4.535 4.549 4.520 4.542 415,565 +0.03(+0.64%)
Apr 15, 2021 4.506 4.513 4.484 4.513 373,587 +0.02(+0.49%)
Apr 14, 2021 4.469 4.513 4.469 4.491 535,546 +0.03(+0.65%)
Apr 13, 2021 4.397 4.462 4.389 4.462 546,954 +0.07(+1.66%)
Apr 12, 2021 4.389 4.404 4.360 4.389 491,534 +0.00(+0.00%)
Apr 09, 2021 4.397 4.397 4.346 4.389 705,222 +0.00(+0.00%)
Apr 08, 2021 4.368 4.393 4.360 4.389 559,934 +0.05(+1.17%)
Apr 07, 2021 4.368 4.418 4.317 4.339 1,307,143 -0.02(-0.50%)
Apr 06, 2021 4.360 4.382 4.346 4.360 412,115 +0.01(+0.33%)
Apr 05, 2021 4.353 4.382 4.339 4.346 772,170 +0.01(+0.17%)
Apr 01, 2021 4.331 4.339 4.295 4.339 1,005,613 +0.01(+0.34%)
Mar 31, 2021 4.360 4.360 4.295 4.324 722,720 +0.01(+0.34%)
Mar 30, 2021 4.288 4.309 4.259 4.309 912,394 +0.05(+1.19%)
Mar 29, 2021 4.193 4.273 4.193 4.259 1,548,571 +0.07(+1.56%)
Mar 26, 2021 4.135 4.193 4.135 4.193 482,165 +0.07(+1.58%)
Mar 25, 2021 4.128 4.136 4.091 4.128 557,654 -0.01(-0.35%)
Mar 24, 2021 4.186 4.186 4.135 4.142 755,932 -0.05(-1.21%)
Mar 23, 2021 4.200 4.208 4.186 4.193 560,523 +0.00(+0.00%)
Mar 22, 2021 4.157 4.215 4.150 4.193 1,435,054 +0.06(+1.57%)
Mar 19, 2021 4.121 4.135 4.093 4.128 428,838 +0.00(+0.00%)
Mar 18, 2021 4.150 4.150 4.108 4.128 666,227 -0.03(-0.69%)
Mar 17, 2021 4.157 4.157 4.114 4.157 503,817 +0.00(+0.00%)
Mar 16, 2021 4.157 4.164 4.150 4.157 352,100 +0.01(+0.35%)
Mar 15, 2021 4.049 4.143 4.049 4.143 594,232 +0.10(+2.50%)
Mar 12, 2021 4.049 4.063 4.031 4.042 362,884 -0.01(-0.18%)
Mar 11, 2021 4.027 4.056 4.013 4.049 366,984 +0.04(+1.08%)
Mar 10, 2021 4.020 4.020 3.991 4.006 318,002 +0.00(+0.00%)
Mar 09, 2021 3.969 4.013 3.969 4.006 306,802 +0.05(+1.28%)
Mar 08, 2021 3.962 4.006 3.941 3.955 456,142 -0.01(-0.18%)
Mar 05, 2021 3.955 3.962 3.868 3.962 633,766 +0.02(+0.55%)
Mar 04, 2021 3.969 3.991 3.904 3.941 525,522 -0.02(-0.55%)
Mar 03, 2021 4.006 4.006 3.955 3.962 446,282 -0.03(-0.72%)
Mar 02, 2021 4.034 4.038 3.840 3.991 576,376 -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 MillValley.com & California Media Partners, LLC. All rights reserved.