AWP - Alpine Global Premier Properties Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20186.386.426.376.396.39205,700
Apr 17, 20186.336.406.326.376.37245,700
Apr 16, 20186.326.346.306.336.33217,900
Apr 13, 20186.326.356.296.296.29221,000
Apr 12, 20186.366.366.306.316.31279,200
Apr 11, 20186.356.396.326.336.33184,300
Apr 10, 20186.336.386.336.376.37359,600
Apr 09, 20186.256.346.256.286.28503,800
Apr 06, 20186.316.336.186.216.21690,100
Apr 05, 20186.346.426.306.326.32598,600
Apr 04, 20186.266.356.256.336.33537,700
Apr 03, 20186.216.316.216.306.30469,000
Apr 02, 20186.256.276.146.216.21365,000
Mar 29, 20186.246.266.236.246.24234,000
Mar 28, 20186.176.246.176.196.19354,000
Mar 27, 20186.226.256.156.166.16302,200
Mar 26, 20186.236.266.186.206.20253,400
Mar 23, 20186.286.326.186.196.19226,800
Mar 22, 20186.316.326.246.246.24187,400
Mar 21, 20186.356.376.316.326.32231,000
Mar 21, 20180.05 Dividend
Mar 20, 20186.376.416.376.386.33212,500
Mar 19, 20186.426.426.336.356.30235,500
Mar 16, 20186.466.486.436.446.39256,000
Mar 15, 20186.436.476.416.466.41281,000
Mar 14, 20186.456.476.416.426.37239,100
Mar 13, 20186.436.476.386.406.35204,200
Mar 12, 20186.396.436.386.406.35208,200
Mar 09, 20186.346.376.306.376.32166,300
Mar 08, 20186.316.366.316.336.28208,300
Mar 07, 20186.296.326.286.306.25239,600
Mar 06, 20186.286.306.266.306.25180,100
Mar 05, 20186.266.286.236.256.20376,400
Mar 02, 20186.256.266.216.266.21299,400
Mar 01, 20186.366.366.256.296.24394,200
Feb 28, 20186.326.386.296.366.31896,100
Feb 27, 20186.356.356.276.286.23254,200
Feb 26, 20186.346.396.336.336.28307,100
Feb 23, 20186.306.356.296.316.26214,200
Feb 22, 20186.276.326.276.286.23171,700
Feb 21, 20186.286.336.246.266.21421,300
Feb 20, 20186.316.336.266.266.21396,800
Feb 20, 20180.05 Dividend
Feb 16, 20186.356.416.346.416.31192,200
Feb 15, 20186.326.376.266.356.25309,500
Feb 14, 20186.206.316.196.306.20557,400
Feb 13, 20186.166.256.146.206.10277,500
Feb 12, 20186.196.216.106.146.04437,000
Feb 09, 20186.226.256.016.136.031,129,300
Feb 08, 20186.336.336.196.216.11393,100
Feb 07, 20186.346.396.296.306.20457,500
Feb 06, 20186.006.335.996.296.19719,800
Feb 05, 20186.356.365.996.106.00888,700
Feb 02, 20186.556.576.376.386.28462,400
Feb 01, 20186.576.626.566.586.48244,700
Jan 31, 20186.606.666.556.606.50729,500
Jan 30, 20186.666.706.536.546.44588,600
Jan 29, 20186.816.836.706.706.60407,100
Jan 26, 20186.956.966.816.816.70474,600
Jan 25, 20186.836.986.816.956.841,036,100
Jan 24, 20186.906.906.796.806.69413,900
Jan 23, 20186.876.916.846.866.75401,800
Jan 23, 20180.05 Dividend
Jan 22, 20186.846.926.826.906.74666,000
Jan 19, 20186.776.826.736.826.67554,400
Jan 18, 20186.866.866.736.746.59416,200
Jan 17, 20186.916.916.836.876.71593,600
Jan 16, 20186.886.936.836.886.72374,500
Jan 12, 20186.916.936.856.886.72296,200
Jan 11, 20186.836.926.826.916.75456,600
Jan 10, 20186.756.826.726.806.65294,700
Jan 09, 20186.836.856.766.766.61274,200
Jan 08, 20186.826.866.776.806.65377,400
Jan 05, 20186.806.856.806.826.67251,900
Jan 04, 20186.836.866.806.806.65299,600
Jan 03, 20186.816.876.776.776.62271,200
Jan 02, 20186.756.876.746.796.64401,500
Dec 29, 20176.616.746.606.746.59313,600
Dec 28, 20176.656.676.596.596.44308,800
Dec 27, 20176.676.696.626.646.49307,900
Dec 26, 20176.666.696.656.666.51328,500
Dec 22, 20176.616.686.606.666.51304,200
Dec 21, 20176.576.636.566.616.46367,600
Dec 20, 20176.606.656.526.576.42390,600
Dec 20, 20170.05 Dividend
Dec 19, 20176.726.746.646.666.46445,600
Dec 18, 20176.636.706.626.696.49392,100
Dec 15, 20176.576.656.566.636.43298,700
Dec 14, 20176.586.586.546.566.36198,000
Dec 13, 20176.546.586.536.586.38348,100
Dec 12, 20176.496.536.466.536.33265,000
Dec 11, 20176.496.506.456.476.28204,200
Dec 08, 20176.506.526.426.456.26239,500
Dec 07, 20176.476.486.446.486.29174,400
Dec 06, 20176.476.506.446.476.28173,000
Dec 05, 20176.466.486.456.476.28245,600
Dec 04, 20176.506.526.456.466.27344,000
Dec 01, 20176.456.506.426.506.30356,900
Nov 30, 20176.406.466.406.456.26419,800
Nov 29, 20176.426.426.366.396.20345,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...