Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Global Premier Properties Fund (NY: AWP )

4.430 -0.070 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2024 3.758 3.758 3.719 3.748 325,682 +0.01(+0.26%)
Jun 27, 2024 3.660 3.739 3.642 3.739 262,718 +0.09(+2.42%)
Jun 26, 2024 3.640 3.650 3.611 3.650 193,107 -0.01(-0.27%)
Jun 25, 2024 3.729 3.729 3.660 3.660 238,206 -0.06(-1.58%)
Jun 24, 2024 3.689 3.748 3.689 3.719 332,053 +0.03(+0.80%)
Jun 21, 2024 3.729 3.729 3.682 3.689 247,462 -0.01(-0.27%)
Jun 20, 2024 3.728 3.728 3.690 3.699 528,550 -0.02(-0.52%)
Jun 18, 2024 3.641 3.728 3.641 3.719 513,087 +0.07(+1.86%)
Jun 17, 2024 3.631 3.651 3.612 3.651 276,171 -0.02(-0.53%)
Jun 14, 2024 3.670 3.674 3.631 3.670 148,706 -0.01(-0.26%)
Jun 13, 2024 3.660 3.680 3.631 3.680 178,498 +0.04(+1.07%)
Jun 12, 2024 3.680 3.699 3.622 3.641 179,950 +0.02(+0.54%)
Jun 11, 2024 3.651 3.651 3.602 3.622 149,678 -0.04(-1.06%)
Jun 10, 2024 3.660 3.680 3.641 3.660 188,746 -0.01(-0.26%)
Jun 07, 2024 3.680 3.680 3.660 3.670 161,000 -0.04(-1.05%)
Jun 06, 2024 3.680 3.738 3.680 3.709 142,418 +0.02(+0.53%)
Jun 05, 2024 3.738 3.748 3.680 3.690 219,170 -0.01(-0.26%)
Jun 04, 2024 3.690 3.748 3.680 3.699 192,674 -0.01(-0.26%)
Jun 03, 2024 3.690 3.738 3.670 3.709 320,104 +0.07(+1.87%)
May 31, 2024 3.563 3.641 3.554 3.641 291,393 +0.12(+3.31%)
May 30, 2024 3.515 3.534 3.505 3.524 290,225 +0.02(+0.55%)
May 29, 2024 3.515 3.532 3.486 3.505 280,561 -0.05(-1.37%)
May 28, 2024 3.612 3.631 3.544 3.554 730,988 -0.13(-3.43%)
May 24, 2024 3.709 3.714 3.670 3.680 150,201 -0.02(-0.52%)
May 23, 2024 3.796 3.796 3.670 3.699 248,406 -0.07(-1.80%)
May 22, 2024 3.816 3.816 3.738 3.767 179,121 -0.03(-0.77%)
May 21, 2024 3.748 3.796 3.748 3.796 238,021 +0.05(+1.28%)
May 20, 2024 3.748 3.787 3.729 3.748 454,571 +0.02(+0.52%)
May 17, 2024 3.729 3.748 3.700 3.729 242,075 +0.00(+0.00%)
May 16, 2024 3.729 3.748 3.710 3.729 277,709 -0.02(-0.51%)
May 15, 2024 3.729 3.748 3.710 3.748 260,078 +0.07(+1.83%)
May 14, 2024 3.719 3.724 3.652 3.681 291,440 -0.02(-0.52%)
May 13, 2024 3.700 3.710 3.662 3.700 205,985 +0.04(+1.05%)
May 10, 2024 3.671 3.700 3.657 3.662 194,316 -0.01(-0.26%)
May 09, 2024 3.623 3.671 3.620 3.671 145,874 +0.05(+1.33%)
May 08, 2024 3.652 3.652 3.614 3.623 131,734 -0.03(-0.79%)
May 07, 2024 3.652 3.662 3.638 3.652 183,942 +0.00(+0.00%)
May 06, 2024 3.652 3.662 3.633 3.652 180,808 +0.02(+0.53%)
May 03, 2024 3.633 3.652 3.614 3.633 230,552 +0.05(+1.34%)
May 02, 2024 3.585 3.594 3.546 3.585 233,253 +0.04(+1.08%)
May 01, 2024 3.556 3.580 3.527 3.546 273,183 +0.00(+0.00%)
Apr 30, 2024 3.575 3.585 3.537 3.546 287,071 -0.03(-0.81%)
Apr 29, 2024 3.585 3.595 3.546 3.575 284,701 +0.01(+0.27%)
Apr 26, 2024 3.537 3.595 3.528 3.566 260,547 +0.06(+1.64%)
Apr 25, 2024 3.537 3.537 3.489 3.508 251,627 -0.06(-1.62%)
Apr 24, 2024 3.566 3.585 3.527 3.566 391,474 +0.01(+0.27%)
Apr 23, 2024 3.537 3.556 3.527 3.556 164,895 +0.04(+1.09%)
Apr 22, 2024 3.460 3.518 3.441 3.518 299,340 +0.10(+2.81%)
Apr 19, 2024 3.431 3.460 3.403 3.422 224,921 +0.01(+0.28%)
Apr 18, 2024 3.450 3.450 3.403 3.412 200,121 -0.02(-0.55%)
Apr 17, 2024 3.403 3.431 3.384 3.431 219,202 +0.06(+1.69%)
Apr 16, 2024 3.441 3.441 3.336 3.374 311,297 -0.07(-1.93%)
Apr 15, 2024 3.479 3.498 3.403 3.441 338,339 -0.01(-0.28%)
Apr 12, 2024 3.488 3.517 3.422 3.450 247,884 -0.04(-1.09%)
Apr 11, 2024 3.574 3.574 3.479 3.488 350,896 -0.07(-1.87%)
Apr 10, 2024 3.602 3.602 3.536 3.555 299,156 -0.09(-2.35%)
Apr 09, 2024 3.621 3.650 3.612 3.640 276,182 +0.03(+0.79%)
Apr 08, 2024 3.593 3.621 3.583 3.612 382,231 +0.04(+1.06%)
Apr 05, 2024 3.574 3.592 3.555 3.574 142,810 +0.00(+0.00%)
Apr 04, 2024 3.631 3.631 3.555 3.574 254,092 -0.02(-0.53%)
Apr 03, 2024 3.602 3.612 3.564 3.593 221,122 +0.00(+0.00%)
Apr 02, 2024 3.621 3.635 3.574 3.593 240,604 -0.05(-1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.