Alpine Global Premier Properties Fund Historical Stock Prices

AWP 
$7.26
*  
0.03
0.41%
Get AWP Alerts
*Delayed - data as of Sep. 2, 2014 13:28 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 for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
13:28  7.28  7.30  7.26  7.26 89,279
08/29/2014 7.27 7.29 7.25 7.29 249,778
08/28/2014 7.25 7.28 7.24 7.28 220,541
08/27/2014 7.31 7.32 7.26 7.27 297,650
08/26/2014 7.31 7.32 7.27 7.28 276,525
08/25/2014 7.35 7.36 7.29 7.31 189,502
08/22/2014 7.38 7.38 7.31 7.33 179,222
08/21/2014 7.35 7.38 7.32 7.38 236,324
08/20/2014 7.3 7.34 7.26 7.33 217,380
08/19/2014 7.29 7.33 7.28 7.33 139,962
08/18/2014 7.26 7.29 7.25 7.28 180,115
08/15/2014 7.21 7.23 7.18 7.23 226,664
08/14/2014 7.13 7.17 7.13 7.17 165,589
08/13/2014 7.13 7.155 7.11 7.12 247,155
08/12/2014 7.12 7.13 7.085 7.09 170,837
08/11/2014 7.13 7.17 7.11 7.12 138,002
08/08/2014 7.09 7.12 7.02 7.12 242,230
08/07/2014 7.1 7.11 7.05 7.06 181,450
08/06/2014 7.1 7.1 7.06 7.1 190,421
08/05/2014 7.22 7.22 7.08 7.11 359,391
08/04/2014 7.22 7.24 7.18 7.22 165,874
08/01/2014 7.17 7.23 7.14 7.2 398,478
07/31/2014 7.31 7.32 7.15 7.15 377,588
07/30/2014 7.4 7.42 7.33 7.34 315,563
07/29/2014 7.42 7.43 7.4 7.41 121,782
07/28/2014 7.45 7.45 7.41 7.42 163,755
07/25/2014 7.45 7.45 7.39 7.43 197,339
07/24/2014 7.47 7.48 7.44 7.46 216,398
07/23/2014 7.41 7.47 7.41 7.46 224,883
07/22/2014 7.38 7.41 7.37 7.38 224,384
07/21/2014 7.45 7.45 7.39 7.39 275,582
07/18/2014 7.41 7.46 7.41 7.45 217,485
07/17/2014 7.45 7.48 7.4 7.43 309,589
07/16/2014 7.45 7.471 7.4 7.46 481,949
07/15/2014 7.43 7.46 7.38 7.46 501,630
07/14/2014 7.38 7.44 7.36 7.41 344,030
07/11/2014 7.33 7.36 7.31 7.36 173,944
07/10/2014 7.28 7.34 7.25 7.33 253,662
07/09/2014 7.33 7.36 7.32 7.35 195,114
07/08/2014 7.34 7.35 7.33 7.34 239,820
07/07/2014 7.34 7.37 7.33 7.36 259,155
07/03/2014 7.41 7.42 7.35 7.35 313,688
07/02/2014 7.45 7.46 7.4 7.42 398,051
07/01/2014 7.44 7.48 7.44 7.47 304,620
06/30/2014 7.42 7.44 7.4 7.44 243,482
06/27/2014 7.42 7.45 7.41 7.45 189,202
06/26/2014 7.44 7.44 7.37 7.42 219,530
06/25/2014 7.4 7.42 7.39 7.42 177,041
06/24/2014 7.41 7.43 7.38 7.4 183,303
06/23/2014 7.41 7.44 7.4 7.42 224,418
06/20/2014 7.37 7.4 7.36 7.39 179,336
06/19/2014 7.39 7.41 7.37 7.39 227,764
06/18/2014 7.37 7.41 7.32 7.41 208,936
06/17/2014 7.37 7.37 7.34 7.35 167,033
06/16/2014 7.38 7.3899 7.36 7.38 129,899
06/13/2014 7.37 7.39 7.35 7.39 165,100
06/12/2014 7.36 7.3772 7.34 7.36 188,231
06/11/2014 7.35 7.4 7.33 7.39 301,678
06/10/2014 7.36 7.39 7.35 7.39 238,028
06/09/2014 7.39 7.41 7.35 7.35 214,758
06/06/2014 7.4 7.43 7.38 7.39 265,712
06/05/2014 7.38 7.4 7.36 7.38 218,095
06/04/2014 7.36 7.39 7.34 7.38 215,081
06/03/2014 7.38 7.38 7.34 7.36 179,870
06/02/2014 7.31 7.4 7.3 7.4 241,556
05/30/2014 7.28 7.32 7.27 7.31 215,278
05/29/2014 7.27 7.32 7.27 7.3 186,828
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?