Aberdeen Global Premier Properties Fund Common Shares of Beneficial Interestのデータ

Aberdeen Global Premier Properties Fund Common Shares of Beneficial Interestの基本情報

名前 Aberdeen Global Premier Properties Fund Common Shares of Beneficial Interest
ティッカー AWP
United States
上場年 2007.0
セクター nan

Aberdeen Global Premier Properties Fund Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.57 5.51 5.53 5.54 436900.0 5.54
2021-02-12 5.53 5.48 5.5 5.49 360200.0 5.49
2021-02-11 5.55 5.48 5.54 5.49 398400.0 5.49
2021-02-10 5.55 5.51 5.51 5.53 390300.0 5.53
2021-02-09 5.55 5.48 5.48 5.51 493100.0 5.51
2021-02-08 5.54 5.48 5.52 5.51 426800.0 5.51
2021-02-05 5.52 5.48 5.51 5.5 372100.0 5.5
2021-02-04 5.49 5.43 5.45 5.49 310500.0 5.49
2021-02-03 5.44 5.4 5.41 5.43 282800.0 5.43
2021-02-02 5.49 5.41 5.44 5.41 426100.0 5.41
2021-02-01 5.44 5.35 5.4 5.42 413700.0 5.42
2021-01-29 5.41 5.33 5.39 5.36 417400.0 5.36
2021-01-28 5.41 5.33 5.39 5.37 757300.0 5.37
2021-01-27 5.47 5.37 5.45 5.38 780700.0 5.38
2021-01-26 5.49 5.44 5.47 5.49 323300.0 5.49
2021-01-25 5.5 5.39 5.5 5.44 563100.0 5.44
2021-01-22 5.5 5.39 5.39 5.5 284400.0 5.5
2021-01-21 5.47 5.39 5.45 5.41 335000.0 5.41
2021-01-20 5.5 5.39 5.4 5.46 444500.0 5.42
2021-01-19 5.4 5.35 5.39 5.4 583400.0 5.36
2021-01-15 5.34 5.31 5.33 5.33 289300.0 5.29
2021-01-14 5.35 5.31 5.32 5.33 624900.0 5.29
2021-01-13 5.33 5.28 5.3 5.32 486000.0 5.28
2021-01-12 5.31 5.26 5.3 5.3 875400.0 5.26
2021-01-11 5.33 5.21 5.23 5.29 1294500.0 5.25
2021-01-08 5.23 5.18 5.22 5.21 322800.0 5.17
2021-01-07 5.22 5.15 5.22 5.19 544200.0 5.15
2021-01-06 5.23 5.16 5.19 5.18 447800.0 5.14
2021-01-05 5.21 5.13 5.16 5.18 537200.0 5.14
2021-01-04 5.33 5.15 5.33 5.18 611600.0 5.14
2020-12-31 5.33 5.26 5.28 5.26 1042900.0 5.22
2020-12-30 5.26 5.19 5.2 5.26 322200.0 5.22
2020-12-29 5.26 5.21 5.22 5.24 547200.0 5.16
2020-12-28 5.24 5.19 5.22 5.21 468800.0 5.13
2020-12-24 5.19 5.13 5.15 5.17 243900.0 5.09
2020-12-23 5.22 5.08 5.15 5.09 591700.0 5.01
2020-12-22 5.2 5.12 5.17 5.15 324100.0 5.07
2020-12-21 5.16 5.06 5.15 5.16 533000.0 5.08
2020-12-18 5.32 5.17 5.27 5.17 353000.0 5.09
2020-12-17 5.32 5.23 5.29 5.26 471400.0 5.18
2020-12-16 5.27 5.18 5.18 5.26 633100.0 5.18
2020-12-15 5.2 5.14 5.17 5.15 379000.0 5.07
2020-12-14 5.18 5.13 5.14 5.15 407900.0 5.07
2020-12-11 5.14 5.06 5.06 5.09 330900.0 5.01
2020-12-10 5.15 5.07 5.13 5.08 505100.0 5.0
2020-12-09 5.21 5.11 5.18 5.14 487400.0 5.06
2020-12-08 5.23 5.14 5.23 5.17 789300.0 5.09
2020-12-07 5.28 5.2 5.27 5.24 390000.0 5.16
2020-12-04 5.3 5.23 5.23 5.26 495300.0 5.18
2020-12-03 5.3 5.21 5.26 5.22 670600.0 5.14
2020-12-02 5.26 5.19 5.25 5.24 659200.0 5.16
2020-12-01 5.28 5.17 5.22 5.22 612500.0 5.14
2020-11-30 5.23 5.12 5.2 5.17 616400.0 5.09
2020-11-27 5.22 5.16 5.19 5.17 215500.0 5.09
2020-11-25 5.2 5.16 5.18 5.18 459600.0 5.1
2020-11-24 5.22 5.1 5.14 5.14 1102600.0 5.06
2020-11-23 5.13 5.02 5.03 5.09 430100.0 5.01
2020-11-20 5.1 5.0 5.09 5.0 271500.0 4.93
2020-11-19 5.08 5.01 5.02 5.08 310500.0 5.0
2020-11-18 5.15 5.06 5.1 5.06 293400.0 4.95
2020-11-17 5.1 5.01 5.05 5.1 294400.0 4.98
2020-11-16 5.11 5.02 5.09 5.08 442900.0 4.96
2020-11-13 5.0 4.96 4.96 5.0 232400.0 4.89
2020-11-12 5.04 4.94 5.04 4.95 292400.0 4.84
2020-11-11 5.05 4.96 4.98 5.02 301500.0 4.91
2020-11-10 4.96 4.83 4.84 4.94 432700.0 4.83
2020-11-09 5.04 4.83 4.86 4.84 881900.0 4.73
2020-11-06 4.75 4.68 4.71 4.72 449400.0 4.61
2020-11-05 4.71 4.63 4.63 4.69 311300.0 4.58
2020-11-04 4.64 4.55 4.56 4.58 297600.0 4.48
2020-11-03 4.57 4.48 4.48 4.54 195600.0 4.44
2020-11-02 4.46 4.39 4.4 4.44 397700.0 4.34
2020-10-30 4.44 4.35 4.41 4.36 395700.0 4.26
2020-10-29 4.42 4.31 4.35 4.41 545500.0 4.31
2020-10-28 4.44 4.34 4.44 4.36 773600.0 4.26
2020-10-27 4.59 4.47 4.58 4.48 377600.0 4.38
2020-10-26 4.6 4.52 4.6 4.57 317600.0 4.47
2020-10-23 4.69 4.61 4.67 4.63 488100.0 4.52
2020-10-22 4.7 4.62 4.65 4.68 303000.0 4.57
2020-10-21 4.7 4.62 4.7 4.63 289100.0 4.52
2020-10-20 4.7 4.61 4.61 4.68 280300.0 4.57
2020-10-19 4.76 4.6 4.75 4.62 460400.0 4.52
2020-10-16 4.79 4.72 4.76 4.74 258400.0 4.63
2020-10-15 4.84 4.75 4.76 4.8 323600.0 4.65
2020-10-14 4.82 4.75 4.79 4.81 454500.0 4.66
2020-10-13 4.91 4.77 4.87 4.8 409900.0 4.65
2020-10-12 4.97 4.9 4.95 4.9 568300.0 4.75
2020-10-09 4.99 4.91 4.97 4.97 587500.0 4.82
2020-10-08 4.97 4.84 4.89 4.97 596400.0 4.82
2020-10-07 4.87 4.82 4.87 4.85 352200.0 4.7
2020-10-06 4.87 4.78 4.81 4.82 582600.0 4.67
2020-10-05 4.79 4.73 4.75 4.78 568500.0 4.63
2020-10-02 4.75 4.63 4.64 4.72 317200.0 4.57
2020-10-01 4.73 4.63 4.65 4.71 512600.0 4.56
2020-09-30 4.64 4.57 4.62 4.61 383700.0 4.47
2020-09-29 4.65 4.57 4.65 4.58 272300.0 4.44
2020-09-28 4.69 4.59 4.6 4.64 401900.0 4.5
2020-09-25 4.59 4.51 4.53 4.57 288700.0 4.43
2020-09-24 4.6 4.52 4.55 4.55 293800.0 4.41
2020-09-23 4.67 4.55 4.66 4.56 326700.0 4.42
2020-09-22 4.67 4.61 4.62 4.65 518000.0 4.51
2020-09-21 4.71 4.58 4.69 4.62 516000.0 4.48
2020-09-18 4.81 4.73 4.8 4.76 425600.0 4.61
2020-09-17 4.9 4.83 4.85 4.85 313500.0 4.66
2020-09-16 4.93 4.86 4.87 4.91 186500.0 4.72
2020-09-15 4.9 4.84 4.84 4.85 308500.0 4.66
2020-09-14 4.84 4.75 4.76 4.82 226400.0 4.63
2020-09-11 4.81 4.74 4.81 4.76 293100.0 4.58
2020-09-10 4.87 4.79 4.86 4.81 231400.0 4.62
2020-09-09 4.87 4.81 4.85 4.84 221200.0 4.65
2020-09-08 4.83 4.77 4.8 4.83 275100.0 4.64
2020-09-04 4.89 4.76 4.88 4.86 454200.0 4.67
2020-09-03 4.93 4.84 4.89 4.87 387500.0 4.68
2020-09-02 4.92 4.84 4.89 4.91 435300.0 4.72
2020-09-01 4.89 4.83 4.89 4.87 300500.0 4.68
2020-08-31 4.92 4.86 4.9 4.88 316100.0 4.69
2020-08-28 4.88 4.82 4.86 4.88 239700.0 4.69
2020-08-27 4.85 4.79 4.83 4.84 384200.0 4.65
2020-08-26 4.85 4.78 4.83 4.81 406800.0 4.62
2020-08-25 4.87 4.82 4.87 4.86 393900.0 4.67
2020-08-24 4.87 4.81 4.82 4.87 336700.0 4.68
2020-08-21 4.82 4.77 4.79 4.8 316100.0 4.61
2020-08-20 4.83 4.77 4.78 4.8 567300.0 4.61
2020-08-19 4.98 4.84 4.96 4.86 560600.0 4.63
2020-08-18 5.02 4.94 5.02 4.96 370500.0 4.73
2020-08-17 4.97 4.9 4.93 4.97 348100.0 4.74
2020-08-14 4.89 4.85 4.87 4.89 391300.0 4.66
2020-08-13 4.94 4.87 4.89 4.87 190900.0 4.64
2020-08-12 4.91 4.86 4.86 4.9 347900.0 4.67
2020-08-11 4.94 4.81 4.9 4.83 527900.0 4.6
2020-08-10 5.02 4.84 4.96 4.86 1504900.0 4.63
2020-08-07 4.96 4.89 4.92 4.96 290900.0 4.73
2020-08-06 4.93 4.86 4.89 4.91 533700.0 4.68
2020-08-05 4.89 4.85 4.85 4.88 312600.0 4.65
2020-08-04 4.88 4.78 4.78 4.85 392100.0 4.62
2020-08-03 4.9 4.8 4.87 4.81 516300.0 4.59
2020-07-31 4.9 4.8 4.9 4.85 417500.0 4.62
2020-07-30 4.87 4.76 4.82 4.87 541300.0 4.64
2020-07-29 4.85 4.75 4.75 4.85 480100.0 4.62
2020-07-28 4.73 4.64 4.67 4.73 302800.0 4.51
2020-07-27 4.69 4.64 4.69 4.67 422700.0 4.45
2020-07-24 4.71 4.64 4.71 4.65 285000.0 4.43
2020-07-23 4.75 4.67 4.75 4.7 473400.0 4.48
2020-07-22 4.75 4.68 4.68 4.74 290700.0 4.52
2020-07-21 4.71 4.66 4.69 4.66 341900.0 4.44
2020-07-20 4.73 4.62 4.73 4.66 581700.0 4.44
2020-07-17 4.72 4.64 4.72 4.7 361600.0 4.48
2020-07-16 4.78 4.68 4.78 4.73 783100.0 4.47
2020-07-15 4.85 4.72 4.84 4.77 920800.0 4.51
2020-07-14 4.69 4.56 4.58 4.69 650200.0 4.43
2020-07-13 4.7 4.59 4.68 4.6 454800.0 4.35
2020-07-10 4.67 4.6 4.6 4.63 293700.0 4.38
2020-07-09 4.68 4.58 4.68 4.67 420400.0 4.41
2020-07-08 4.7 4.65 4.68 4.7 182800.0 4.44
2020-07-07 4.75 4.68 4.75 4.72 315600.0 4.46
2020-07-06 4.83 4.75 4.81 4.76 484600.0 4.5
2020-07-02 4.87 4.74 4.82 4.74 495600.0 4.48
2020-07-01 4.77 4.65 4.65 4.76 253500.0 4.5
2020-06-30 4.7 4.62 4.67 4.66 195300.0 4.4
2020-06-29 4.66 4.56 4.58 4.64 393100.0 4.39
2020-06-26 4.65 4.56 4.59 4.58 515700.0 4.33
2020-06-25 4.63 4.55 4.59 4.62 226700.0 4.37
2020-06-24 4.69 4.53 4.69 4.6 295400.0 4.35
2020-06-23 4.79 4.69 4.75 4.71 211300.0 4.45
2020-06-22 4.74 4.65 4.72 4.71 337500.0 4.45
2020-06-19 4.85 4.73 4.85 4.76 437100.0 4.5
2020-06-18 4.85 4.79 4.81 4.82 415400.0 4.56
2020-06-17 4.92 4.87 4.89 4.88 309300.0 4.57
2020-06-16 4.96 4.82 4.91 4.87 610000.0 4.57
2020-06-15 4.85 4.63 4.69 4.78 425100.0 4.48
2020-06-12 4.8 4.68 4.72 4.8 465300.0 4.5
2020-06-11 4.78 4.58 4.71 4.61 916100.0 4.32
2020-06-10 5.0 4.87 5.0 4.93 350400.0 4.62
2020-06-09 5.02 4.95 4.99 4.98 626100.0 4.67
2020-06-08 5.08 5.02 5.04 5.05 490800.0 4.73
2020-06-05 5.04 4.94 5.02 4.95 434300.0 4.64
2020-06-04 4.94 4.81 4.94 4.83 299300.0 4.53
2020-06-03 4.93 4.8 4.82 4.92 323800.0 4.61
2020-06-02 4.82 4.73 4.76 4.73 336800.0 4.43
2020-06-01 4.74 4.55 4.58 4.73 329000.0 4.43
2020-05-29 4.6 4.52 4.59 4.59 258000.0 4.3
2020-05-28 4.61 4.51 4.54 4.57 610000.0 4.28
2020-05-27 4.53 4.43 4.51 4.5 288200.0 4.22
2020-05-26 4.49 4.39 4.41 4.47 452800.0 4.19
2020-05-22 4.28 4.22 4.26 4.27 214000.0 4.0
2020-05-21 4.33 4.25 4.3 4.25 306700.0 3.98
2020-05-20 4.34 4.27 4.27 4.34 459100.0 4.07
2020-05-19 4.34 4.21 4.26 4.29 436400.0 3.98
2020-05-18 4.27 4.16 4.16 4.27 449100.0 3.97
2020-05-15 4.08 3.99 4.06 4.08 471900.0 3.79
2020-05-14 4.08 3.92 4.01 4.08 454900.0 3.79
2020-05-13 4.2 4.06 4.19 4.07 355100.0 3.78
2020-05-12 4.39 4.2 4.39 4.21 444300.0 3.91
2020-05-11 4.4 4.33 4.35 4.35 325900.0 4.04
2020-05-08 4.41 4.35 4.35 4.38 234700.0 4.07
2020-05-07 4.32 4.25 4.26 4.29 280000.0 3.98
2020-05-06 4.34 4.21 4.33 4.21 551000.0 3.91
2020-05-05 4.35 4.28 4.3 4.3 312100.0 3.99
2020-05-04 4.33 4.21 4.31 4.26 553700.0 3.96
2020-05-01 4.39 4.27 4.33 4.34 488600.0 4.03
2020-04-30 4.53 4.39 4.53 4.4 766300.0 4.09
2020-04-29 4.55 4.45 4.45 4.49 536600.0 4.17
2020-04-28 4.47 4.4 4.4 4.42 379300.0 4.1
2020-04-27 4.35 4.27 4.27 4.33 736100.0 4.02
2020-04-24 4.31 4.21 4.3 4.24 634400.0 3.94
2020-04-23 4.39 4.26 4.34 4.26 431200.0 3.96
2020-04-22 4.34 4.28 4.34 4.3 320800.0 3.99
2020-04-21 4.28 4.18 4.24 4.27 468800.0 3.97
2020-04-20 4.47 4.33 4.41 4.34 519100.0 4.03
2020-04-17 4.51 4.43 4.46 4.48 533600.0 4.16
2020-04-16 4.54 4.39 4.53 4.4 391700.0 4.05
2020-04-15 4.6 4.45 4.57 4.51 539100.0 4.15
2020-04-14 4.79 4.6 4.72 4.67 871800.0 4.3
2020-04-13 4.78 4.52 4.75 4.62 948200.0 4.25
2020-04-09 4.78 4.58 4.62 4.66 587100.0 4.29
2020-04-08 4.52 4.3 4.3 4.5 586700.0 4.14
2020-04-07 4.46 4.24 4.3 4.28 548700.0 3.94
2020-04-06 4.11 3.93 3.94 4.11 641900.0 3.78
2020-04-03 3.93 3.75 3.9 3.82 668000.0 3.52
2020-04-02 4.06 3.86 3.96 3.92 767300.0 3.61
2020-04-01 4.14 3.92 4.14 3.98 711200.0 3.66
2020-03-31 4.37 4.17 4.33 4.24 580400.0 3.9
2020-03-30 4.36 4.16 4.34 4.26 983000.0 3.92
2020-03-27 4.47 4.11 4.35 4.38 545300.0 4.03
2020-03-26 4.5 4.1 4.2 4.47 687100.0 4.11
2020-03-25 4.45 3.76 3.8 4.13 838300.0 3.8
2020-03-24 3.93 3.66 3.66 3.82 1032400.0 3.52
2020-03-23 3.63 3.12 3.61 3.43 764100.0 3.16
2020-03-20 3.94 3.57 3.57 3.67 1305700.0 3.38
2020-03-19 3.8 2.97 3.21 3.56 1061000.0 3.28
2020-03-18 3.95 3.16 3.94 3.2 1766300.0 2.91
2020-03-17 4.41 4.04 4.3 4.16 1557300.0 3.78
2020-03-16 4.69 4.14 4.38 4.25 1462500.0 3.86
2020-03-13 4.86 4.43 4.77 4.83 836100.0 4.39
2020-03-12 4.85 4.32 4.85 4.56 1021400.0 4.14
2020-03-11 5.67 5.21 5.62 5.24 844200.0 4.76
2020-03-10 5.96 5.57 5.94 5.73 659800.0 5.21
2020-03-09 5.85 5.69 5.85 5.7 672900.0 5.18
2020-03-06 6.21 6.03 6.12 6.2 436900.0 5.63
2020-03-05 6.33 6.22 6.26 6.28 453100.0 5.71
2020-03-04 6.35 6.22 6.22 6.33 524800.0 5.75
2020-03-03 6.32 6.08 6.2 6.14 887400.0 5.58
2020-03-02 6.19 5.87 5.88 6.18 749300.0 5.62
2020-02-28 6.0 5.6 5.95 5.86 1487200.0 5.33
2020-02-27 6.42 6.05 6.4 6.09 1288700.0 5.53
2020-02-26 6.6 6.47 6.49 6.48 454900.0 5.89
2020-02-25 6.72 6.38 6.72 6.48 980500.0 5.89
2020-02-24 6.75 6.66 6.71 6.7 600200.0 6.09
2020-02-21 6.88 6.81 6.87 6.82 343600.0 6.2
2020-02-20 6.92 6.86 6.9 6.86 278800.0 6.23
2020-02-19 7.01 6.92 7.0 6.92 356300.0 6.25
2020-02-18 7.0 6.96 6.98 6.99 258900.0 6.32