AWP - Alpine Global Premier Properties Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 20186.266.286.246.256.25227,200
Jul 20, 20180.05 Dividend
Jul 19, 20186.266.316.266.316.26229,300
Jul 18, 20186.306.336.256.256.20476,300
Jul 17, 20186.296.346.286.326.27420,500
Jul 16, 20186.366.376.276.296.24411,400
Jul 13, 20186.326.376.326.366.31215,100
Jul 12, 20186.336.356.316.336.28157,400
Jul 11, 20186.386.416.296.316.26329,300
Jul 10, 20186.396.416.376.416.36134,800
Jul 09, 20186.376.416.356.396.34244,200
Jul 06, 20186.416.416.326.366.31499,200
Jul 05, 20186.386.416.376.396.34131,800
Jul 03, 20186.396.426.356.386.33243,100
Jul 02, 20186.386.396.376.386.33168,600
Jun 29, 20186.396.406.376.386.33258,800
Jun 28, 20186.356.406.296.356.30411,100
Jun 27, 20186.366.376.356.376.32229,300
Jun 26, 20186.286.346.286.346.29166,400
Jun 25, 20186.356.356.246.276.22238,700
Jun 22, 20186.356.416.356.356.30242,500
Jun 21, 20186.336.356.306.336.28262,900
Jun 20, 20186.346.356.296.316.26299,400
Jun 20, 20180.05 Dividend
Jun 19, 20186.396.416.356.376.27333,200
Jun 18, 20186.416.436.406.416.31201,400
Jun 15, 20186.426.466.416.466.36241,000
Jun 14, 20186.406.426.396.426.32262,700
Jun 13, 20186.496.496.386.396.29359,100
Jun 12, 20186.506.526.466.476.37280,500
Jun 11, 20186.496.506.476.486.38533,000
Jun 08, 20186.466.496.426.436.33625,800
Jun 07, 20186.386.386.376.386.28124,200
Jun 06, 20186.366.386.356.366.26163,900
Jun 05, 20186.336.346.296.346.24248,000
Jun 04, 20186.336.336.316.316.21245,800
Jun 01, 20186.336.346.296.306.20228,500
May 31, 20186.326.326.296.306.20168,200
May 30, 20186.276.326.276.296.19275,400
May 29, 20186.226.296.216.266.16278,100
May 25, 20186.326.326.276.306.20530,800
May 24, 20186.356.386.326.336.23188,500
May 23, 20186.416.416.346.366.26279,800
May 22, 20186.476.476.396.396.29168,900
May 22, 20180.05 Dividend
May 21, 20186.436.496.436.496.34261,200
May 18, 20186.446.456.426.436.28175,300
May 17, 20186.416.476.416.436.28219,200
May 16, 20186.426.456.406.436.28190,700
May 15, 20186.496.506.436.446.29215,100
May 14, 20186.516.556.516.516.36187,000
May 11, 20186.506.536.486.516.36181,100
May 10, 20186.506.566.446.476.32267,800
May 09, 20186.426.506.426.496.34329,800
May 08, 20186.446.446.386.406.25184,800
May 07, 20186.446.486.436.446.29115,100
May 04, 20186.366.446.356.436.28193,300
May 03, 20186.376.426.346.376.22213,400
May 02, 20186.416.426.386.416.26149,100
May 01, 20186.386.406.366.396.24312,600
Apr 30, 20186.336.406.326.386.23280,300
Apr 27, 20186.356.366.296.356.20164,200
Apr 26, 20186.286.346.276.346.19210,300
Apr 25, 20186.276.286.236.256.10184,500
Apr 24, 20186.236.276.236.266.11256,000
Apr 23, 20186.236.256.206.226.08243,600
Apr 20, 20186.306.316.226.236.08369,700
Apr 20, 20180.05 Dividend
Apr 19, 20186.396.396.326.366.16256,300
Apr 18, 20186.386.426.376.396.19205,700
Apr 17, 20186.336.406.326.376.17245,700
Apr 16, 20186.326.346.306.336.13217,900
Apr 13, 20186.326.356.296.296.10221,000
Apr 12, 20186.366.366.306.316.11279,200
Apr 11, 20186.356.396.326.336.13184,300
Apr 10, 20186.336.386.336.376.17359,600
Apr 09, 20186.256.346.256.286.09503,800
Apr 06, 20186.316.336.186.216.02690,100
Apr 05, 20186.346.426.306.326.12598,600
Apr 04, 20186.266.356.256.336.13537,700
Apr 03, 20186.216.316.216.306.10469,000
Apr 02, 20186.256.276.146.216.02365,000
Mar 29, 20186.246.266.236.246.05234,000
Mar 28, 20186.176.246.176.196.00354,000
Mar 27, 20186.226.256.156.165.97302,200
Mar 26, 20186.236.266.186.206.01253,400
Mar 23, 20186.286.326.186.196.00226,800
Mar 22, 20186.316.326.246.246.05187,400
Mar 21, 20186.356.376.316.326.12231,000
Mar 21, 20180.05 Dividend
Mar 20, 20186.376.416.376.386.13212,500
Mar 19, 20186.426.426.336.356.11235,500
Mar 16, 20186.466.486.436.446.19256,000
Mar 15, 20186.436.476.416.466.21281,000
Mar 14, 20186.456.476.416.426.17239,100
Mar 13, 20186.436.476.386.406.15204,200
Mar 12, 20186.396.436.386.406.15208,200
Mar 09, 20186.346.376.306.376.12166,300
Mar 08, 20186.316.366.316.336.09208,300
Mar 07, 20186.296.326.286.306.06239,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...