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)

3.940 +0.020 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2025 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 06, 2025 3.940 3.960 3.920 3.940 163,037 +0.02(+0.51%)
Jun 05, 2025 3.960 3.960 3.920 3.920 149,608 -0.02(-0.51%)
Jun 04, 2025 3.960 3.960 3.930 3.940 173,037 -0.02(-0.51%)
Jun 03, 2025 3.950 3.960 3.930 3.960 173,549 +0.00(+0.00%)
Jun 02, 2025 3.950 3.960 3.900 3.960 179,577 +0.01(+0.25%)
May 30, 2025 3.940 3.950 3.910 3.950 240,525 +0.02(+0.51%)
May 29, 2025 3.870 3.930 3.850 3.930 254,920 +0.08(+2.08%)
May 28, 2025 3.890 3.895 3.840 3.850 185,472 -0.06(-1.53%)
May 27, 2025 3.900 3.910 3.870 3.910 433,005 +0.08(+2.09%)
May 23, 2025 3.820 3.840 3.810 3.830 260,009 -0.02(-0.52%)
May 22, 2025 3.890 3.910 3.820 3.850 248,158 -0.02(-0.52%)
May 21, 2025 3.949 3.949 3.840 3.870 316,208 -0.08(-2.00%)
May 20, 2025 3.919 3.949 3.909 3.949 345,778 +0.04(+1.01%)
May 19, 2025 3.880 3.928 3.880 3.910 258,308 +0.00(+0.00%)
May 16, 2025 3.890 3.919 3.860 3.910 256,087 +0.04(+1.02%)
May 15, 2025 3.811 3.870 3.802 3.870 358,563 +0.06(+1.56%)
May 14, 2025 3.880 3.880 3.791 3.811 432,266 -0.08(-2.04%)
May 13, 2025 3.919 3.949 3.850 3.890 342,503 -0.02(-0.51%)
May 12, 2025 3.939 3.959 3.890 3.910 208,843 +0.03(+0.77%)
May 09, 2025 3.880 3.880 3.840 3.880 184,541 +0.01(+0.26%)
May 08, 2025 3.910 3.910 3.850 3.870 197,970 -0.01(-0.26%)
May 07, 2025 3.890 3.900 3.870 3.880 216,134 -0.02(-0.51%)
May 06, 2025 3.910 3.910 3.860 3.900 252,650 -0.02(-0.51%)
May 05, 2025 3.919 3.939 3.900 3.919 348,701 +0.00(+0.00%)
May 02, 2025 3.919 3.929 3.850 3.919 525,312 +0.06(+1.54%)
May 01, 2025 3.870 3.910 3.840 3.860 359,675 +0.04(+1.04%)
Apr 30, 2025 3.761 3.835 3.736 3.821 530,669 +0.03(+0.78%)
Apr 29, 2025 3.751 3.811 3.741 3.791 486,882 +0.04(+1.06%)
Apr 28, 2025 3.741 3.761 3.741 3.751 158,085 +0.00(+0.00%)
Apr 25, 2025 3.751 3.786 3.731 3.751 241,859 +0.00(+0.00%)
Apr 24, 2025 3.722 3.761 3.722 3.751 118,156 +0.05(+1.34%)
Apr 23, 2025 3.771 3.811 3.702 3.702 408,255 -0.02(-0.53%)
Apr 22, 2025 3.702 3.722 3.668 3.722 237,113 +0.09(+2.62%)
Apr 21, 2025 3.682 3.690 3.594 3.627 521,020 -0.07(-1.91%)
Apr 17, 2025 3.673 3.722 3.663 3.697 174,028 +0.03(+0.80%)
Apr 16, 2025 3.653 3.702 3.633 3.668 158,632 +0.00(+0.13%)
Apr 15, 2025 3.633 3.673 3.628 3.663 264,194 +0.06(+1.63%)
Apr 14, 2025 3.535 3.604 3.531 3.604 394,764 +0.14(+3.95%)
Apr 11, 2025 3.340 3.467 3.340 3.467 302,736 +0.13(+3.81%)
Apr 10, 2025 3.457 3.457 3.242 3.340 505,669 -0.14(-3.94%)
Apr 09, 2025 3.261 3.515 3.202 3.477 664,181 +0.20(+5.97%)
Apr 08, 2025 3.438 3.447 3.261 3.281 389,073 -0.08(-2.33%)
Apr 07, 2025 3.398 3.462 3.203 3.359 1,040,902 -0.17(-4.72%)
Apr 04, 2025 3.741 3.741 3.447 3.526 799,177 -0.24(-6.49%)
Apr 03, 2025 3.761 3.800 3.722 3.771 335,653 -0.05(-1.41%)
Apr 02, 2025 3.780 3.828 3.780 3.824 163,017 +0.04(+1.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.