ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

abrdn Global Premier Properties Fund (NY: AWP )

4.645 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.06(+1.40%)
Aug 22, 2024 4.270 4.300 4.231 4.300 292,507 +0.03(+0.70%)
Aug 21, 2024 4.231 4.280 4.221 4.270 229,708 +0.04(+0.94%)
Aug 20, 2024 4.201 4.241 4.196 4.231 197,258 +0.03(+0.71%)
Aug 19, 2024 4.112 4.201 4.107 4.201 211,394 +0.07(+1.68%)
Aug 16, 2024 4.092 4.132 4.082 4.132 236,910 +0.04(+0.97%)
Aug 15, 2024 4.112 4.122 4.042 4.092 285,176 -0.01(-0.24%)
Aug 14, 2024 4.072 4.127 4.052 4.102 182,787 +0.04(+0.98%)
Aug 13, 2024 4.023 4.080 4.013 4.062 197,372 +0.05(+1.23%)
Aug 12, 2024 4.032 4.062 4.013 4.013 228,721 -0.03(-0.74%)
Aug 09, 2024 3.983 4.062 3.983 4.042 241,323 +0.06(+1.49%)
Aug 08, 2024 4.032 4.062 3.963 3.983 439,094 -0.01(-0.25%)
Aug 07, 2024 4.092 4.112 3.993 3.993 562,032 -0.05(-1.23%)
Aug 06, 2024 4.072 4.112 4.003 4.042 671,262 -0.03(-0.73%)
Aug 05, 2024 4.032 4.132 3.983 4.072 516,132 -0.10(-2.38%)
Aug 02, 2024 4.151 4.250 4.112 4.171 489,834 -0.05(-1.17%)
Aug 01, 2024 4.231 4.290 4.171 4.221 627,663 -0.01(-0.23%)
Jul 31, 2024 4.181 4.280 4.132 4.231 732,594 +0.08(+1.91%)
Jul 30, 2024 4.082 4.161 4.052 4.151 671,969 +0.12(+2.95%)
Jul 29, 2024 4.003 4.052 3.983 4.032 388,343 +0.05(+1.24%)
Jul 26, 2024 4.052 4.082 3.983 3.983 494,842 -0.04(-0.99%)
Jul 25, 2024 4.042 4.082 4.003 4.023 547,349 +0.00(+0.00%)
Jul 24, 2024 4.042 4.137 4.023 4.023 372,735 -0.05(-1.22%)
Jul 23, 2024 4.072 4.111 4.043 4.072 423,170 +0.00(+0.00%)
Jul 22, 2024 4.062 4.102 4.043 4.072 454,878 -0.03(-0.72%)
Jul 19, 2024 3.945 4.116 3.945 4.102 3,352,560 +0.17(+4.24%)
Jul 18, 2024 4.043 4.141 3.925 3.935 761,611 -0.14(-3.37%)
Jul 17, 2024 3.964 4.092 3.954 4.072 782,843 +0.08(+1.97%)
Jul 16, 2024 3.876 3.994 3.876 3.994 657,070 +0.12(+3.04%)
Jul 15, 2024 3.797 3.900 3.788 3.876 860,373 +0.13(+3.40%)
Jul 12, 2024 3.758 3.788 3.748 3.748 489,744 -0.01(-0.26%)
Jul 11, 2024 3.739 3.784 3.739 3.758 513,981 +0.03(+0.79%)
Jul 10, 2024 3.709 3.729 3.689 3.729 333,338 +0.02(+0.53%)
Jul 09, 2024 3.699 3.719 3.680 3.709 195,522 +0.00(+0.00%)
Jul 08, 2024 3.719 3.729 3.694 3.709 221,473 -0.01(-0.26%)
Jul 05, 2024 3.689 3.725 3.680 3.719 228,205 +0.05(+1.34%)
Jul 03, 2024 3.709 3.729 3.670 3.670 311,737 -0.06(-1.58%)
Jul 02, 2024 3.709 3.748 3.689 3.729 322,168 +0.02(+0.53%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.