Alpine Global Premier Properties Fund Historical Stock Prices

AWP 
$7.34
*  
0.07
0.94%
Get AWP Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading AWP now
Exchange: NYSE

Community Rating:
View:    AWP After Hours
 
 
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-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.38  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
05/28/2014 7.26 7.29 7.225 7.28 201,504
05/27/2014 7.28 7.3 7.24 7.26 314,659
05/23/2014 7.21 7.28 7.21 7.28 191,602
05/22/2014 7.17 7.21 7.15 7.21 249,785
05/21/2014 7.13 7.17 7.13 7.17 240,589
05/20/2014 7.14 7.14 7.09 7.13 211,378
05/19/2014 7.19 7.2 7.18 7.19 195,418
05/16/2014 7.18 7.22 7.18 7.21 199,770
05/15/2014 7.18 7.21 7.15 7.21 201,243
05/14/2014 7.15 7.22 7.15 7.21 243,180
05/13/2014 7.16 7.18 7.15 7.18 232,317
05/12/2014 7.18 7.18 7.15 7.18 197,447
05/09/2014 7.14 7.16 7.13 7.15 160,144
05/08/2014 7.16 7.18 7.14 7.17 144,728
05/07/2014 7.13 7.18 7.11 7.18 223,185
05/06/2014 7.13 7.14 7.1134 7.13 183,440
05/05/2014 7.15 7.17 7.13 7.14 201,915
05/02/2014 7.13 7.18 7.13 7.17 147,655
05/01/2014 7.13 7.16 7.12 7.16 149,942
04/30/2014 7.13 7.13 7.08 7.12 171,397
04/29/2014 7.1 7.15 7.1 7.11 145,163
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?