Quantcast

Aberdeen Global Premier Properties Fund Common Shares of Beneficial Interest Historical Stock Prices

AWP 
$6.2262
*  
0.0038
0.06%
Get AWP Alerts
*Delayed - data as of Sep. 25, 2018 10:26 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 24-JUN-2018 TO 24-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:26 6.22 6.23 6.2157 6.2262 41,079
09/24/2018 6.25 6.25 6.2099 6.23 334,286
09/21/2018 6.27 6.28 6.23 6.25 219,611
09/20/2018 6.31 6.3301 6.28 6.31 266,648
09/19/2018 6.32 6.33 6.29 6.3 173,565
09/18/2018 6.32 6.34 6.3 6.33 245,711
09/17/2018 6.34 6.37 6.3 6.31 267,140
09/14/2018 6.34 6.35 6.33 6.34 177,419
09/13/2018 6.34 6.35 6.33 6.34 197,753
09/12/2018 6.3 6.33 6.28 6.28 379,571
09/11/2018 6.3 6.35 6.2713 6.32 382,871
09/10/2018 6.29 6.31 6.2299 6.31 407,277
09/07/2018 6.25 6.28 6.2 6.21 317,572
09/06/2018 6.33 6.33 6.25 6.25 303,887
09/05/2018 6.37 6.37 6.29 6.32 264,427
09/04/2018 6.38 6.39 6.36 6.36 164,646
08/31/2018 6.36 6.38 6.3527 6.38 127,771
08/30/2018 6.36 6.37 6.35 6.36 94,542
08/29/2018 6.35 6.37 6.35 6.37 234,814
08/28/2018 6.37 6.38 6.34 6.35 208,432
08/27/2018 6.38 6.38 6.31 6.35 188,026
08/24/2018 6.34 6.36 6.31 6.33 200,911
08/23/2018 6.34 6.35 6.3 6.34 173,661
08/22/2018 6.31 6.34 6.28 6.34 266,815
08/21/2018 6.31 6.33 6.28 6.33 317,835
08/20/2018 6.28 6.32 6.2764 6.32 179,551
08/17/2018 6.24 6.27 6.235 6.27 100,303
08/16/2018 6.25 6.28 6.2395 6.27 253,093
08/15/2018 6.22 6.22 6.18 6.2 253,050
08/14/2018 6.24 6.2692 6.23 6.26 242,587
08/13/2018 6.23 6.27 6.21 6.22 201,689
08/10/2018 6.25 6.26 6.22 6.23 123,360
08/09/2018 6.25 6.27 6.24 6.26 127,012
08/08/2018 6.24 6.25 6.23 6.24 156,450
08/07/2018 6.25 6.27 6.24 6.26 146,930
08/06/2018 6.24 6.25 6.22 6.23 123,372
08/03/2018 6.23 6.25 6.22 6.23 206,510
08/02/2018 6.2 6.24 6.2 6.22 179,179
08/01/2018 6.26 6.26 6.22 6.23 219,180
07/31/2018 6.21 6.25 6.2 6.23 177,908
07/30/2018 6.26 6.26 6.18 6.21 235,174
07/27/2018 6.24 6.26 6.21 6.24 241,220
07/26/2018 6.27 6.28 6.2 6.22 402,049
07/25/2018 6.27 6.28 6.23 6.26 272,827
07/24/2018 6.27 6.29 6.26 6.28 199,279
07/23/2018 6.25 6.27 6.2 6.22 375,625
07/20/2018 6.26 6.28 6.2382 6.25 227,247
07/19/2018 6.26 6.31 6.26 6.31 229,322
07/18/2018 6.3 6.33 6.25 6.25 476,297
07/17/2018 6.29 6.34 6.28 6.32 420,454
07/16/2018 6.36 6.372 6.27 6.29 411,423
07/13/2018 6.32 6.37 6.32 6.36 215,106
07/12/2018 6.33 6.3505 6.31 6.33 157,363
07/11/2018 6.38 6.41 6.29 6.31 329,290
07/10/2018 6.39 6.41 6.37 6.41 134,806
07/09/2018 6.37 6.41 6.35 6.39 244,214
07/06/2018 6.41 6.41 6.3173 6.36 499,156
07/05/2018 6.38 6.41 6.37 6.39 131,777
07/03/2018 6.39 6.42 6.3454 6.38 243,134
07/02/2018 6.38 6.39 6.37 6.38 168,617
06/29/2018 6.39 6.4 6.37 6.38 258,787
06/28/2018 6.35 6.4 6.29 6.35 411,106
06/27/2018 6.36 6.37 6.35 6.37 229,321
06/26/2018 6.28 6.34 6.28 6.34 166,406
06/25/2018 6.35 6.35 6.24 6.27 238,699
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio