Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

4.550 -0.015 (-0.33%)
Streaming Delayed Price Updated: 9:35 AM EDT, Oct 2, 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 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 +0.03(+0.68%)
Sep 20, 2024 4.490 4.500 4.420 4.430 377,268 -0.07(-1.56%)
Sep 19, 2024 4.560 4.626 4.470 4.500 475,695 -0.03(-0.66%)
Sep 18, 2024 4.640 4.680 4.530 4.530 290,987 -0.11(-2.48%)
Sep 17, 2024 4.670 4.675 4.620 4.645 283,102 -0.02(-0.32%)
Sep 16, 2024 4.620 4.660 4.600 4.660 217,202 +0.04(+0.87%)
Sep 13, 2024 4.590 4.630 4.570 4.620 206,329 +0.05(+1.09%)
Sep 12, 2024 4.520 4.570 4.510 4.570 167,019 +0.04(+0.88%)
Sep 11, 2024 4.500 4.530 4.450 4.530 181,009 +0.03(+0.67%)
Sep 10, 2024 4.460 4.500 4.435 4.500 195,785 +0.05(+1.12%)
Sep 09, 2024 4.410 4.450 4.380 4.450 277,788 +0.08(+1.83%)
Sep 06, 2024 4.400 4.420 4.323 4.370 226,269 -0.04(-0.91%)
Sep 05, 2024 4.360 4.430 4.360 4.410 229,844 +0.03(+0.68%)
Sep 04, 2024 4.320 4.390 4.320 4.380 331,363 +0.03(+0.69%)
Sep 03, 2024 4.360 4.375 4.311 4.350 262,223 -0.01(-0.23%)
Aug 30, 2024 4.340 4.365 4.320 4.360 243,613 +0.05(+1.16%)
Aug 29, 2024 4.260 4.320 4.250 4.310 277,254 +0.05(+1.17%)
Aug 28, 2024 4.290 4.320 4.260 4.260 278,465 -0.06(-1.39%)
Aug 27, 2024 4.330 4.350 4.310 4.320 458,575 -0.02(-0.46%)
Aug 26, 2024 4.360 4.380 4.340 4.340 328,607 -0.02(-0.46%)
Aug 23, 2024 4.300 4.390 4.275 4.360 331,630 +0.02(+0.46%)
Aug 22, 2024 4.310 4.340 4.270 4.340 289,812 +0.03(+0.70%)
Aug 21, 2024 4.270 4.320 4.260 4.310 227,591 +0.04(+0.94%)
Aug 20, 2024 4.240 4.280 4.235 4.270 195,440 +0.03(+0.71%)
Aug 19, 2024 4.150 4.240 4.146 4.240 209,446 +0.07(+1.68%)
Aug 16, 2024 4.130 4.170 4.120 4.170 234,727 +0.04(+0.97%)
Aug 15, 2024 4.150 4.160 4.080 4.130 282,548 -0.01(-0.24%)
Aug 14, 2024 4.110 4.165 4.090 4.140 181,103 +0.04(+0.98%)
Aug 13, 2024 4.060 4.118 4.050 4.100 195,553 +0.05(+1.23%)
Aug 12, 2024 4.070 4.100 4.050 4.050 226,613 -0.03(-0.74%)
Aug 09, 2024 4.020 4.100 4.020 4.080 239,099 +0.06(+1.49%)
Aug 08, 2024 4.070 4.100 4.000 4.020 435,048 -0.01(-0.25%)
Aug 07, 2024 4.130 4.150 4.030 4.030 556,852 -0.05(-1.23%)
Aug 06, 2024 4.110 4.150 4.040 4.080 665,076 -0.03(-0.73%)
Aug 05, 2024 4.070 4.170 4.020 4.110 511,375 -0.10(-2.38%)
Aug 02, 2024 4.190 4.290 4.150 4.210 485,320 -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 DalyCity.com & California Media Partners, LLC. All rights reserved.