Alpine Global Premier Properties Fund Historical Stock Prices

AWP 
$6.56
*  
0.04
0.61%
Get AWP Alerts
*Delayed - data as of Dec. 19, 2014 15:39 ET  -  Find a broker to begin trading AWP now
Exchange: NYSE

Community Rating:
View:    AWP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
15:39  6.54  6.574  6.52  6.56 311,821
12/18/2014 6.57 6.6 6.54 6.6 469,080
12/17/2014 6.42 6.54 6.42 6.49 414,571
12/16/2014 6.48 6.55 6.38 6.42 679,095
12/15/2014 6.6 6.62 6.5016 6.53 284,732
12/12/2014 6.62 6.66 6.591 6.6 237,631
12/11/2014 6.74 6.77 6.66 6.67 547,474
12/10/2014 6.8 6.81 6.73 6.75 207,026
12/09/2014 6.81 6.84 6.79 6.81 426,877
12/08/2014 6.9 6.9 6.83 6.88 265,336
12/05/2014 6.89 6.9 6.8701 6.89 186,045
12/04/2014 6.93 6.93 6.88 6.91 188,756
12/03/2014 6.94 6.94 6.92 6.92 191,140
12/02/2014 6.96 6.97 6.93 6.94 210,200
12/01/2014 6.99 6.99 6.92 6.96 281,085
11/28/2014 7.28 7.28 6.97 7.01 139,744
11/26/2014 6.95 7 6.93 7 248,236
11/25/2014 6.93 6.96 6.92 6.95 242,920
11/24/2014 6.89 6.91 6.87 6.91 269,907
11/21/2014 6.91 6.93 6.85 6.87 236,579
11/20/2014 6.8 6.86 6.79 6.86 186,385
11/19/2014 6.9 6.9 6.83 6.84 225,916
11/18/2014 6.86 6.9 6.8501 6.89 187,766
11/17/2014 6.94 6.96 6.89 6.89 292,685
11/14/2014 6.91 6.99 6.91 6.96 355,467
11/13/2014 6.92 6.93 6.9 6.91 199,045
11/12/2014 6.86 6.92 6.86 6.92 210,760
11/11/2014 6.83 6.89 6.82 6.88 208,488
11/10/2014 6.84 6.85 6.8 6.82 231,802
11/07/2014 6.83 6.85 6.8 6.83 236,879
11/06/2014 6.83 6.87 6.82 6.86 332,411
11/05/2014 6.84 6.86 6.81 6.83 409,980
11/04/2014 6.84 6.85 6.78 6.83 286,314
11/03/2014 6.88 6.92 6.86 6.91 270,939
10/31/2014 6.85 6.89 6.83 6.88 324,798
10/30/2014 6.73 6.81 6.71 6.81 288,075
10/29/2014 6.8 6.8 6.704 6.74 190,231
10/28/2014 6.76 6.79 6.73 6.79 226,536
10/27/2014 6.73 6.76 6.7 6.75 152,426
10/24/2014 6.73 6.76 6.69 6.75 166,740
10/23/2014 6.77 6.79 6.7336 6.76 273,203
10/22/2014 6.74 6.76 6.68 6.69 305,984
10/21/2014 6.66 6.77 6.66 6.77 270,648
10/20/2014 6.56 6.65 6.5501 6.65 223,595
10/17/2014 6.56 6.59 6.54 6.56 240,683
10/16/2014 6.38 6.5744 6.32 6.53 266,183
10/15/2014 6.54 6.54 6.33 6.48 419,340
10/14/2014 6.63 6.6669 6.58 6.6 285,408
10/13/2014 6.7 6.73 6.6 6.62 194,367
10/10/2014 6.76 6.77 6.68 6.7 244,192
10/09/2014 6.8 6.82 6.74 6.76 238,439
10/08/2014 6.75 6.82 6.731 6.81 342,608
10/07/2014 6.73 6.76 6.72 6.75 233,038
10/06/2014 6.78 6.82 6.75 6.77 352,620
10/03/2014 6.75 6.79 6.75 6.77 208,627
10/02/2014 6.83 6.8401 6.71 6.74 374,879
10/01/2014 6.83 6.87 6.81 6.86 306,769
09/30/2014 6.88 6.9 6.82 6.87 262,590
09/29/2014 6.85 6.88 6.82 6.85 186,076
09/26/2014 6.88 6.93 6.88 6.92 205,805
09/25/2014 6.97 6.98 6.86 6.9 231,793
09/24/2014 6.96 6.99 6.931 6.98 213,808
09/23/2014 6.95 6.96 6.92 6.95 235,657
09/22/2014 7.07 7.07 6.93 6.95 445,916
09/19/2014 7.1 7.1 7.06 7.07 228,915
09/18/2014 7.11 7.13 7.09 7.12 288,886
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?