U.S. Markets close in 3 hrs 11 mins

Alpine Global Premier Properties Fund (AWP)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.1300+0.05 (+0.82%)
As of 12:49PM EDT. Market open.
People also watch
AODAGDCHWBGYEXG
DateOpenHighLowCloseAdj Close*Volume
May 23, 20176.096.146.086.136.13202,870
May 22, 20176.116.146.066.086.08465,900
May 19, 20176.096.106.036.076.07264,200
May 19, 20170.05 Dividend
May 18, 20176.086.096.026.076.07507,900
May 17, 20176.096.156.036.126.12817,900
May 16, 20176.096.126.066.116.11263,900
May 15, 20176.056.096.036.086.08345,100
May 12, 20176.026.055.986.026.02443,400
May 11, 20176.066.066.016.036.03367,600
May 10, 20176.056.096.036.076.07351,700
May 09, 20176.046.076.006.066.06268,900
May 08, 20175.976.045.966.026.02297,000
May 05, 20175.906.005.905.945.94767,300
May 04, 20176.066.065.885.885.881,052,800
May 03, 20176.156.156.066.076.07348,200
May 02, 20176.096.166.076.166.16307,700
May 01, 20176.116.116.066.096.09430,700
Apr 28, 20176.126.126.076.086.08390,400
Apr 27, 20176.066.096.046.096.09331,100
Apr 26, 20176.006.035.996.036.03297,500
Apr 25, 20175.996.035.986.006.00397,300
Apr 24, 20175.966.005.945.975.97588,600
Apr 21, 20175.845.925.825.925.92410,100
Apr 20, 20175.875.875.815.835.83499,900
Apr 19, 20175.945.955.815.835.83675,300
Apr 19, 20170.05 Dividend
Apr 18, 20175.935.965.915.955.95511,900
Apr 17, 20175.905.935.875.935.93465,200
Apr 13, 20175.895.905.865.885.88283,100
Apr 12, 20175.905.905.875.885.88328,700
Apr 11, 20175.885.915.885.905.90391,700
Apr 10, 20175.895.905.845.885.88420,900
Apr 07, 20175.835.905.835.885.88436,500
Apr 06, 20175.815.835.765.835.83362,000
Apr 05, 20175.775.815.765.815.81485,400
Apr 04, 20175.655.755.655.735.73713,000
Apr 03, 20175.735.805.635.665.661,855,400
Mar 31, 20175.705.725.685.725.72324,800
Mar 30, 20175.675.725.665.695.69621,700
Mar 29, 20175.625.685.615.675.67552,300
Mar 28, 20175.605.615.585.605.60363,300
Mar 27, 20175.575.615.545.615.61355,000
Mar 24, 20175.525.605.525.605.60382,300
Mar 23, 20175.495.555.455.525.52432,900
Mar 22, 20175.505.505.455.495.49568,900
Mar 22, 20170.05 Dividend
Mar 21, 20175.615.645.555.555.55509,100
Mar 20, 20175.625.655.595.615.61311,100
Mar 17, 20175.575.615.545.615.61299,900
Mar 16, 20175.585.585.455.535.53581,100
Mar 15, 20175.445.575.435.555.55500,600
Mar 14, 20175.505.505.405.455.45530,700
Mar 13, 20175.465.515.455.515.51347,000
Mar 10, 20175.415.455.405.445.44402,200
Mar 09, 20175.505.515.355.385.38735,500
Mar 08, 20175.565.575.515.515.51334,200
Mar 07, 20175.595.605.575.575.57260,600
Mar 06, 20175.655.655.605.615.61311,600
Mar 03, 20175.635.655.615.655.65379,100
Mar 02, 20175.685.715.595.605.60859,800
Mar 01, 20175.675.715.675.705.70584,800
Feb 28, 20175.675.685.645.665.66657,300
Feb 27, 20175.615.675.605.665.66491,400
Feb 24, 20175.575.615.555.605.60524,900
Feb 23, 20175.555.615.535.575.57682,700
Feb 22, 20175.565.565.515.525.52618,200
Feb 21, 20175.695.705.535.535.531,210,300
Feb 17, 20175.645.695.625.675.67485,000
Feb 16, 20175.625.665.595.665.66520,500
Feb 16, 20170.05 Dividend
Feb 15, 20175.625.655.615.645.64440,700
Feb 14, 20175.645.645.595.645.64493,100
Feb 13, 20175.635.665.605.635.63560,700
Feb 10, 20175.515.635.515.605.60615,000
Feb 09, 20175.555.575.515.525.52493,600
Feb 08, 20175.505.555.485.555.55563,200
Feb 07, 20175.475.485.455.485.48502,700
Feb 06, 20175.495.495.435.445.44460,700
Feb 03, 20175.555.555.465.465.46689,300
Feb 02, 20175.495.525.475.515.51449,600
Feb 01, 20175.485.525.455.485.48735,700
Jan 31, 20175.435.465.415.455.45646,700
Jan 30, 20175.425.455.405.435.43734,200
Jan 27, 20175.485.485.455.465.46402,600
Jan 26, 20175.375.475.365.475.471,345,900
Jan 25, 20175.335.375.305.375.371,356,300
Jan 24, 20175.305.325.275.295.291,439,500
Jan 23, 20175.295.305.235.265.262,248,000
Jan 20, 20175.225.275.205.225.22895,000
Jan 20, 20170.05 Dividend
Jan 19, 20175.305.305.225.255.25654,500
Jan 18, 20175.285.295.265.285.28491,500
Jan 17, 20175.255.295.255.275.27360,100
Jan 13, 20175.265.285.255.255.25436,200
Jan 12, 20175.265.275.245.265.26393,900
Jan 11, 20175.245.285.245.265.26485,600
Jan 10, 20175.285.285.245.245.24465,800
Jan 09, 20175.255.285.245.255.25374,000
Jan 06, 20175.205.275.185.265.261,041,100
*Close price adjusted for dividends and splits.
Loading more data...