Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Alpine Global Premier Properties Fund (NY: AWP)
8.910 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, May 20, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 20, 2013 8.810 8.949 8.800 8.910 275,446 +0.08(+0.91%)
May 17, 2013 8.780 8.840 8.750 8.830 228,672 +0.07(+0.80%)
May 16, 2013 8.710 8.810 8.700 8.760 281,403 +0.01(+0.11%)
May 15, 2013 8.830 8.830 8.690 8.750 293,698 -0.03(-0.34%)
May 13, 2013 8.750 8.780 8.690 8.780 196,637 +0.06(+0.69%)
May 10, 2013 8.780 8.790 8.680 8.720 217,725 -0.02(-0.23%)
May 09, 2013 8.840 8.850 8.730 8.740 249,800 -0.08(-0.91%)
May 08, 2013 8.800 8.870 8.800 8.820 327,981 +0.02(+0.23%)
May 07, 2013 8.800 8.800 8.760 8.800 300,475 +0.04(+0.46%)
May 06, 2013 8.780 8.810 8.737 8.760 214,371 +0.02(+0.23%)
May 03, 2013 8.840 8.800 8.730 8.740 393,763 -0.02(-0.23%)
May 02, 2013 8.660 8.760 8.620 8.760 392,091 +0.15(+1.74%)
May 01, 2013 8.610 8.660 8.560 8.610 372,674 -0.02(-0.23%)
Apr 30, 2013 8.670 8.700 8.580 8.630 354,426 -0.01(-0.12%)
Apr 29, 2013 8.580 8.710 8.580 8.640 390,781 +0.06(+0.70%)
Apr 26, 2013 8.540 8.620 8.510 8.580 284,066 +0.07(+0.82%)
Apr 25, 2013 8.550 8.570 8.500 8.510 376,316 -0.03(-0.35%)
Apr 24, 2013 8.580 8.590 8.540 8.540 314,979 -0.02(-0.23%)
Apr 23, 2013 8.450 8.570 8.450 8.560 296,162 +0.11(+1.30%)
Apr 22, 2013 8.370 8.440 8.360 8.450 256,962 +0.10(+1.20%)
Apr 19, 2013 8.310 8.370 8.280 8.350 256,546 +0.05(+0.60%)
Apr 18, 2013 8.300 8.320 8.260 8.300 193,058 -0.01(-0.12%)
Apr 17, 2013 8.330 8.380 8.270 8.310 274,930 -0.06(-0.72%)
Apr 16, 2013 8.350 8.390 8.330 8.370 306,925 +0.08(+0.97%)
Apr 15, 2013 8.440 8.440 8.250 8.290 277,441 -0.16(-1.89%)
Apr 12, 2013 8.460 8.530 8.420 8.450 249,358 -0.05(-0.59%)
Apr 11, 2013 8.470 8.550 8.430 8.500 559,377 +0.06(+0.71%)
Apr 10, 2013 8.380 8.490 8.380 8.440 587,309 +0.03(+0.36%)
Apr 09, 2013 8.350 8.450 8.330 8.410 297,397 +0.07(+0.84%)
Apr 08, 2013 8.250 8.340 8.240 8.340 274,720 +0.10(+1.21%)
Apr 05, 2013 8.140 8.270 8.100 8.240 351,244 +0.09(+1.10%)
Apr 04, 2013 8.110 8.200 8.080 8.150 246,512 +0.09(+1.12%)
Apr 03, 2013 8.120 8.180 8.050 8.060 381,953 -0.11(-1.35%)
Apr 02, 2013 8.300 8.300 8.135 8.170 383,951 -0.09(-1.09%)
Apr 01, 2013 8.290 8.290 8.230 8.260 243,814 -0.03(-0.36%)
Mar 28, 2013 8.240 8.320 8.220 8.290 368,920 +0.09(+1.10%)
Mar 27, 2013 8.160 8.200 8.140 8.200 290,076 +0.01(+0.12%)
Mar 26, 2013 8.150 8.220 8.150 8.190 360,570 +0.10(+1.24%)
Mar 25, 2013 8.240 8.260 8.070 8.090 262,032 -0.12(-1.46%)
Mar 22, 2013 8.200 8.220 8.170 8.210 291,712 +0.01(+0.12%)
Mar 21, 2013 8.140 8.220 8.120 8.200 374,183 +0.08(+0.99%)
Mar 20, 2013 8.260 8.290 8.060 8.120 419,315 -0.14(-1.69%)
Mar 19, 2013 8.320 8.390 8.220 8.260 329,562 -0.13(-1.55%)
Mar 18, 2013 8.270 8.430 8.240 8.390 411,091 +0.11(+1.33%)
Mar 15, 2013 8.170 8.330 8.160 8.280 386,486 +0.08(+0.98%)
Mar 14, 2013 8.050 8.200 8.050 8.200 358,891 +0.15(+1.86%)
Mar 13, 2013 7.990 8.050 7.970 8.050 332,579 +0.06(+0.75%)
Mar 12, 2013 7.990 8.030 7.940 7.990 295,994 -0.01(-0.12%)
Mar 11, 2013 7.960 8.000 7.950 8.000 226,757 +0.03(+0.38%)
Mar 08, 2013 7.950 7.970 7.900 7.970 243,389 +0.04(+0.50%)
Mar 07, 2013 7.920 7.950 7.890 7.930 317,935 +0.01(+0.13%)
Mar 06, 2013 7.900 7.940 7.880 7.920 273,507 +0.06(+0.76%)
Mar 05, 2013 7.900 7.980 7.840 7.860 484,181 -0.04(-0.51%)
Mar 04, 2013 7.840 7.900 7.810 7.900 226,867 +0.03(+0.38%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here