AWP - Alpine Global Premier Properties Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20185.565.645.555.635.63378,705
Oct 15, 20185.495.565.485.535.53368,000
Oct 12, 20185.555.575.455.495.491,030,900
Oct 11, 20185.655.655.475.495.49668,100
Oct 10, 20185.765.795.625.625.62453,300
Oct 09, 20185.815.855.755.775.77351,300
Oct 08, 20185.755.835.745.825.82337,800
Oct 05, 20185.885.885.755.775.77514,800
Oct 04, 20186.056.075.885.885.88631,400
Oct 03, 20186.126.136.056.066.06279,600
Oct 02, 20186.136.176.106.116.11362,300
Oct 01, 20186.096.176.096.166.16211,000
Sep 28, 20186.076.106.056.066.06201,200
Sep 27, 20186.106.136.066.076.07484,600
Sep 26, 20186.226.236.106.106.10637,900
Sep 25, 20186.226.236.216.236.23209,400
Sep 24, 20186.256.256.216.236.23334,300
Sep 21, 20186.276.286.236.256.25219,600
Sep 21, 20180.05 Dividend
Sep 20, 20186.316.336.286.316.26266,600
Sep 19, 20186.326.336.296.306.25173,600
Sep 18, 20186.326.346.306.336.28245,700
Sep 17, 20186.346.376.306.316.26267,100
Sep 14, 20186.346.356.336.346.29177,400
Sep 13, 20186.346.356.336.346.29197,800
Sep 12, 20186.306.336.286.286.23379,600
Sep 11, 20186.306.356.276.326.27382,900
Sep 10, 20186.296.316.236.316.26407,300
Sep 07, 20186.256.286.206.216.16317,500
Sep 06, 20186.336.336.256.256.20303,900
Sep 05, 20186.376.376.296.326.27264,400
Sep 04, 20186.386.396.366.366.31166,500
Aug 31, 20186.366.386.356.386.33127,800
Aug 30, 20186.366.376.356.366.3194,500
Aug 29, 20186.356.376.356.376.32234,800
Aug 28, 20186.376.386.346.356.30208,400
Aug 27, 20186.386.386.316.356.30188,000
Aug 24, 20186.346.366.316.336.28201,400
Aug 23, 20186.346.356.306.346.29173,700
Aug 22, 20186.316.346.286.346.29266,800
Aug 21, 20186.316.336.286.336.28317,800
Aug 20, 20186.286.326.286.326.27179,600
Aug 17, 20186.246.276.246.276.22100,300
Aug 17, 20180.05 Dividend
Aug 16, 20186.256.286.246.276.17253,100
Aug 15, 20186.226.226.186.206.10253,100
Aug 14, 20186.246.276.236.266.16242,600
Aug 13, 20186.236.276.216.226.12201,700
Aug 10, 20186.256.266.226.236.13123,400
Aug 09, 20186.256.276.246.266.16127,000
Aug 08, 20186.246.256.236.246.14156,400
Aug 07, 20186.256.276.246.266.16146,900
Aug 06, 20186.246.256.226.236.13123,400
Aug 03, 20186.236.256.226.236.13206,500
Aug 02, 20186.206.246.206.226.12179,200
Aug 01, 20186.266.266.226.236.13219,000
Jul 31, 20186.216.256.206.236.13177,900
Jul 30, 20186.266.266.186.216.11235,200
Jul 27, 20186.246.266.216.246.14241,200
Jul 26, 20186.276.286.206.226.12402,000
Jul 25, 20186.276.286.236.266.16272,800
Jul 24, 20186.276.296.266.286.18199,300
Jul 23, 20186.256.276.206.226.12375,600
Jul 20, 20186.266.286.246.256.15227,200
Jul 20, 20180.05 Dividend
Jul 19, 20186.266.316.266.316.16229,300
Jul 18, 20186.306.336.256.256.10476,300
Jul 17, 20186.296.346.286.326.17420,500
Jul 16, 20186.366.376.276.296.14411,400
Jul 13, 20186.326.376.326.366.21215,100
Jul 12, 20186.336.356.316.336.18157,400
Jul 11, 20186.386.416.296.316.16329,300
Jul 10, 20186.396.416.376.416.26134,800
Jul 09, 20186.376.416.356.396.24244,200
Jul 06, 20186.416.416.326.366.21499,200
Jul 05, 20186.386.416.376.396.24131,800
Jul 03, 20186.396.426.356.386.23243,100
Jul 02, 20186.386.396.376.386.23168,600
Jun 29, 20186.396.406.376.386.23258,800
Jun 28, 20186.356.406.296.356.20411,100
Jun 27, 20186.366.376.356.376.22229,300
Jun 26, 20186.286.346.286.346.19166,400
Jun 25, 20186.356.356.246.276.12238,700
Jun 22, 20186.356.416.356.356.20242,500
Jun 21, 20186.336.356.306.336.18262,900
Jun 20, 20186.346.356.296.316.16299,400
Jun 20, 20180.05 Dividend
Jun 19, 20186.396.416.356.376.17333,200
Jun 18, 20186.416.436.406.416.21201,400
Jun 15, 20186.426.466.416.466.26241,000
Jun 14, 20186.406.426.396.426.22262,700
Jun 13, 20186.496.496.386.396.19359,100
Jun 12, 20186.506.526.466.476.27280,500
Jun 11, 20186.496.506.476.486.28533,000
Jun 08, 20186.466.496.426.436.23625,800
Jun 07, 20186.386.386.376.386.18124,200
Jun 06, 20186.366.386.356.366.16163,900
Jun 05, 20186.336.346.296.346.14248,000
Jun 04, 20186.336.336.316.316.11245,800
Jun 01, 20186.336.346.296.306.10228,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...