AWP - Aberdeen Global Premier Properties Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20206.646.686.616.656.65578,400
Jan 21, 20206.606.666.596.616.61586,300
Jan 17, 20206.706.736.626.626.62463,400
Jan 17, 20200.04 Dividend
Jan 16, 20206.756.806.746.756.71376,300
Jan 15, 20206.756.796.716.756.71364,600
Jan 14, 20206.646.756.636.756.71902,300
Jan 13, 20206.576.656.566.656.61541,300
Jan 10, 20206.546.566.526.566.52582,000
Jan 09, 20206.516.526.506.516.47214,100
Jan 08, 20206.516.546.466.506.46503,000
Jan 07, 20206.516.536.486.506.46469,900
Jan 06, 20206.476.536.456.516.47459,200
Jan 03, 20206.456.496.446.486.44327,500
Jan 02, 20206.526.526.456.486.44429,000
Dec 31, 20196.466.506.456.486.44335,200
Dec 30, 20196.536.556.446.466.42442,800
Dec 30, 20190.04 Dividend
Dec 27, 20196.536.566.516.526.44402,800
Dec 26, 20196.546.576.486.526.44635,500
Dec 24, 20196.506.526.486.526.44230,300
Dec 23, 20196.466.506.466.506.42375,100
Dec 20, 20196.456.506.416.456.37782,300
Dec 19, 20196.416.466.406.466.38330,100
Dec 18, 20196.386.406.356.386.30343,900
Dec 17, 20196.406.426.366.376.29346,700
Dec 16, 20196.366.416.356.386.30392,300
Dec 13, 20196.376.406.326.356.27347,200
Dec 12, 20196.396.416.326.386.30331,600
Dec 11, 20196.456.466.376.386.30427,800
Dec 10, 20196.516.526.446.456.37346,500
Dec 09, 20196.486.536.486.526.44307,500
Dec 06, 20196.496.536.486.506.42288,800
Dec 05, 20196.516.536.476.486.40367,200
Dec 04, 20196.506.526.486.516.43328,400
Dec 03, 20196.436.496.426.486.40349,400
Dec 02, 20196.496.496.446.476.39299,400
Nov 29, 20196.486.536.476.506.42259,000
Nov 27, 20196.476.506.456.486.40212,900
Nov 26, 20196.416.466.406.456.37232,200
Nov 25, 20196.406.416.376.406.32258,000
Nov 22, 20196.386.416.356.396.31185,700
Nov 21, 20196.436.436.376.396.31192,600
Nov 20, 20196.406.436.386.426.34252,300
Nov 20, 20190.04 Dividend
Nov 19, 20196.396.436.386.436.31234,700
Nov 18, 20196.336.406.336.376.25386,700
Nov 15, 20196.396.396.356.366.24241,200
Nov 14, 20196.336.396.336.386.26482,400
Nov 13, 20196.296.366.296.346.22314,600
Nov 12, 20196.326.356.296.316.20302,600
Nov 11, 20196.356.366.316.316.20241,300
Nov 08, 20196.406.416.366.386.26280,500
Nov 07, 20196.456.466.396.426.30354,100
Nov 06, 20196.406.446.406.436.31271,200
Nov 05, 20196.476.476.406.406.28455,100
Nov 04, 20196.486.496.456.476.35383,000
Nov 01, 20196.496.496.446.486.36352,300
Oct 31, 20196.436.466.406.466.34426,700
Oct 30, 20196.386.406.376.406.28398,300
Oct 29, 20196.346.396.346.386.26219,100
Oct 28, 20196.396.396.336.346.22270,200
Oct 25, 20196.416.436.366.396.27283,700
Oct 24, 20196.496.496.386.436.31566,000
Oct 23, 20196.406.416.386.406.28301,100
Oct 22, 20196.376.426.376.426.30569,700
Oct 21, 20196.346.406.326.386.26257,100
Oct 18, 20196.316.356.296.346.22235,700
Oct 18, 20190.04 Dividend
Oct 17, 20196.346.376.336.366.21299,200
Oct 16, 20196.266.336.256.316.16365,000
Oct 15, 20196.296.316.256.276.12298,400
Oct 14, 20196.256.286.226.266.11255,600
Oct 11, 20196.256.326.236.266.11455,900
Oct 10, 20196.226.266.166.236.08521,300
Oct 09, 20196.236.286.206.216.06926,600
Oct 08, 20196.216.226.166.206.05181,400
Oct 07, 20196.226.256.216.226.07309,500
Oct 04, 20196.186.236.186.226.07282,800
Oct 03, 20196.126.196.096.176.02366,200
Oct 02, 20196.146.156.066.145.99524,000
Oct 01, 20196.226.236.166.166.01306,700
Sep 30, 20196.216.236.196.226.07282,800
Sep 27, 20196.186.206.156.206.05150,800
Sep 26, 20196.186.186.156.166.01280,200
Sep 25, 20196.156.176.126.145.99336,400
Sep 24, 20196.206.236.136.145.99432,600
Sep 23, 20196.186.196.156.196.04292,300
Sep 20, 20196.166.236.156.206.05258,100
Sep 20, 20190.04 Dividend
Sep 19, 20196.176.236.166.196.00205,500
Sep 18, 20196.206.216.116.175.98352,100
Sep 17, 20196.186.226.166.206.01223,300
Sep 16, 20196.076.176.076.175.98290,600
Sep 13, 20196.166.196.086.115.92251,700
Sep 12, 20196.046.206.046.155.96724,700
Sep 11, 20196.036.066.036.045.85273,900
Sep 10, 20196.076.096.026.045.85269,700
Sep 09, 20196.096.116.076.075.88357,400
Sep 06, 20196.136.186.126.135.94619,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...