Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Global Premier Properties Fund (NY: AWP )

3.730 -0.040 (-1.06%)
Official Closing Price Updated: 6:30 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 3.724 3.724 3.633 3.633 566,316 -0.07(-1.98%)
Aug 30, 2023 3.688 3.715 3.679 3.706 248,327 +0.03(+0.75%)
Aug 29, 2023 3.642 3.697 3.633 3.679 193,455 +0.05(+1.26%)
Aug 28, 2023 3.614 3.660 3.614 3.633 150,107 +0.03(+0.76%)
Aug 25, 2023 3.624 3.642 3.605 3.605 133,736 -0.01(-0.25%)
Aug 24, 2023 3.633 3.688 3.596 3.614 275,623 +0.00(+0.00%)
Aug 23, 2023 3.559 3.669 3.559 3.614 236,292 +0.03(+0.77%)
Aug 22, 2023 3.605 3.614 3.569 3.587 233,783 -0.01(-0.25%)
Aug 21, 2023 3.551 3.605 3.496 3.596 425,086 +0.06(+1.80%)
Aug 18, 2023 3.514 3.541 3.478 3.532 202,813 +0.00(+0.00%)
Aug 17, 2023 3.560 3.573 3.532 3.532 191,842 -0.02(-0.51%)
Aug 16, 2023 3.569 3.596 3.551 3.551 211,970 -0.02(-0.51%)
Aug 15, 2023 3.605 3.623 3.569 3.569 272,067 -0.07(-2.00%)
Aug 14, 2023 3.632 3.650 3.614 3.641 246,749 -0.01(-0.25%)
Aug 11, 2023 3.623 3.659 3.619 3.650 290,618 +0.02(+0.50%)
Aug 10, 2023 3.660 3.678 3.623 3.632 247,579 -0.02(-0.50%)
Aug 09, 2023 3.614 3.650 3.605 3.650 462,244 +0.05(+1.26%)
Aug 08, 2023 3.641 3.641 3.578 3.605 272,838 -0.05(-1.49%)
Aug 07, 2023 3.596 3.669 3.591 3.660 268,831 +0.07(+2.03%)
Aug 04, 2023 3.578 3.632 3.569 3.587 355,378 +0.01(+0.25%)
Aug 03, 2023 3.578 3.587 3.541 3.578 230,144 -0.02(-0.51%)
Aug 02, 2023 3.650 3.659 3.596 3.596 392,773 -0.09(-2.46%)
Aug 01, 2023 3.687 3.696 3.650 3.687 238,686 +0.01(+0.25%)
Jul 31, 2023 3.678 3.678 3.641 3.678 320,497 +0.03(+0.75%)
Jul 28, 2023 3.687 3.696 3.596 3.650 484,046 -0.02(-0.50%)
Jul 27, 2023 3.723 3.723 3.660 3.669 307,314 -0.02(-0.49%)
Jul 26, 2023 3.696 3.709 3.687 3.687 261,108 -0.01(-0.25%)
Jul 25, 2023 3.696 3.700 3.678 3.696 264,109 +0.01(+0.25%)
Jul 24, 2023 3.660 3.703 3.650 3.687 450,462 +0.04(+0.99%)
Jul 21, 2023 3.669 3.678 3.650 3.650 222,252 +0.02(+0.50%)
Jul 20, 2023 3.713 3.722 3.632 3.632 491,600 -0.09(-2.42%)
Jul 19, 2023 3.650 3.722 3.646 3.722 354,336 +0.10(+2.73%)
Jul 18, 2023 3.650 3.659 3.610 3.623 422,030 -0.02(-0.49%)
Jul 17, 2023 3.713 3.713 3.632 3.641 387,853 -0.06(-1.70%)
Jul 14, 2023 3.713 3.713 3.677 3.704 260,799 +0.01(+0.24%)
Jul 13, 2023 3.686 3.704 3.668 3.695 185,022 +0.03(+0.74%)
Jul 12, 2023 3.650 3.686 3.650 3.668 227,901 +0.04(+0.99%)
Jul 11, 2023 3.587 3.632 3.585 3.632 245,108 +0.07(+2.02%)
Jul 10, 2023 3.524 3.587 3.515 3.560 410,917 +0.03(+0.76%)
Jul 07, 2023 3.515 3.542 3.506 3.533 490,700 -0.02(-0.51%)
Jul 06, 2023 3.605 3.605 3.511 3.551 369,247 -0.06(-1.74%)
Jul 05, 2023 3.596 3.632 3.574 3.614 585,886 +0.03(+0.75%)
Jul 03, 2023 3.524 3.596 3.524 3.587 365,158 +0.06(+1.79%)
Jun 30, 2023 3.515 3.542 3.497 3.524 321,861 +0.03(+0.77%)
Jun 29, 2023 3.461 3.497 3.443 3.497 261,925 +0.04(+1.04%)
Jun 28, 2023 3.434 3.466 3.421 3.461 370,550 +0.03(+0.79%)
Jun 27, 2023 3.408 3.443 3.381 3.434 254,781 +0.03(+0.79%)
Jun 26, 2023 3.363 3.443 3.363 3.408 441,453 +0.06(+1.88%)
Jun 23, 2023 3.399 3.408 3.336 3.345 471,125 -0.04(-1.33%)
Jun 22, 2023 3.452 3.466 3.390 3.390 464,662 -0.08(-2.33%)
Jun 21, 2023 3.426 3.497 3.408 3.470 766,819 +0.02(+0.52%)
Jun 20, 2023 3.497 3.497 3.417 3.453 1,205,267 +0.01(+0.26%)
Jun 16, 2023 3.453 3.488 3.444 3.444 267,271 -0.01(-0.26%)
Jun 15, 2023 3.435 3.462 3.418 3.453 357,746 -0.03(-0.77%)
May 08, 2023 3.497 3.514 3.471 3.479 134,467 -0.01(-0.25%)
May 05, 2023 3.479 3.515 3.479 3.488 210,597 +0.04(+1.02%)
May 04, 2023 3.444 3.453 3.426 3.453 543,045 +0.01(+0.26%)
May 03, 2023 3.453 3.479 3.435 3.444 250,520 +0.01(+0.26%)
May 02, 2023 3.497 3.497 3.426 3.435 257,881 -0.10(-2.74%)
May 01, 2023 3.550 3.559 3.523 3.532 255,435 +0.00(+0.00%)
Apr 28, 2023 3.515 3.537 3.480 3.532 336,622 +0.07(+2.04%)
Apr 27, 2023 3.409 3.471 3.409 3.462 217,628 +0.06(+1.81%)
Apr 26, 2023 3.400 3.444 3.382 3.400 478,044 +0.01(+0.26%)
Apr 25, 2023 3.479 3.497 3.391 3.391 267,878 -0.08(-2.28%)
Apr 24, 2023 3.471 3.506 3.471 3.471 202,067 -0.01(-0.25%)
Apr 21, 2023 3.488 3.506 3.444 3.479 132,331 +0.01(+0.25%)
Apr 20, 2023 3.471 3.496 3.444 3.471 264,613 +0.00(+0.00%)
Apr 19, 2023 3.453 3.488 3.453 3.471 332,058 -0.02(-0.50%)
Apr 18, 2023 3.523 3.535 3.471 3.488 278,746 -0.03(-0.74%)
Apr 17, 2023 3.471 3.523 3.453 3.514 713,223 +0.04(+1.26%)
Apr 14, 2023 3.497 3.523 3.462 3.471 337,145 -0.02(-0.50%)
Apr 13, 2023 3.505 3.514 3.457 3.488 277,576 +0.00(+0.00%)
Apr 12, 2023 3.566 3.593 3.479 3.488 238,408 -0.07(-1.96%)
Apr 11, 2023 3.540 3.566 3.523 3.558 184,863 +0.03(+0.99%)
Apr 10, 2023 3.540 3.549 3.523 3.523 373,039 -0.03(-0.74%)
Apr 06, 2023 3.523 3.575 3.523 3.549 244,229 +0.04(+1.24%)
Apr 05, 2023 3.558 3.584 3.497 3.505 306,674 -0.05(-1.47%)
Apr 04, 2023 3.584 3.619 3.549 3.558 237,009 -0.02(-0.49%)
Apr 03, 2023 3.584 3.662 3.575 3.575 375,048 -0.02(-0.49%)
Mar 31, 2023 3.549 3.627 3.523 3.593 351,462 +0.10(+3.00%)
Mar 30, 2023 3.471 3.514 3.462 3.488 201,380 +0.04(+1.27%)
Mar 29, 2023 3.392 3.444 3.383 3.444 210,311 +0.10(+2.86%)
Mar 28, 2023 3.375 3.400 3.340 3.348 168,683 -0.03(-1.03%)
Mar 27, 2023 3.331 3.392 3.314 3.383 282,018 +0.10(+2.92%)
Mar 24, 2023 3.296 3.318 3.279 3.287 240,295 +0.00(+0.00%)
Mar 23, 2023 3.322 3.362 3.279 3.287 366,209 -0.02(-0.53%)
Mar 22, 2023 3.357 3.382 3.296 3.305 384,899 -0.04(-1.29%)
Mar 21, 2023 3.382 3.391 3.323 3.348 279,146 +0.01(+0.26%)
Mar 20, 2023 3.313 3.365 3.313 3.339 246,618 +0.03(+0.78%)
Mar 17, 2023 3.365 3.365 3.298 3.313 379,583 -0.05(-1.54%)
Mar 16, 2023 3.365 3.395 3.331 3.365 405,966 -0.01(-0.26%)
Mar 15, 2023 3.348 3.391 3.339 3.374 407,810 -0.03(-0.76%)
Mar 14, 2023 3.443 3.460 3.365 3.400 519,082 +0.03(+1.03%)
Mar 13, 2023 3.365 3.434 3.339 3.365 842,605 -0.03(-1.02%)
Mar 10, 2023 3.529 3.529 3.391 3.400 502,249 -0.13(-3.67%)
Mar 09, 2023 3.650 3.650 3.521 3.529 257,836 -0.11(-3.08%)
Mar 08, 2023 3.685 3.685 3.585 3.641 477,557 +0.00(+0.00%)
Mar 07, 2023 3.719 3.728 3.633 3.641 427,240 -0.09(-2.31%)
Mar 06, 2023 3.667 3.728 3.667 3.728 306,875 +0.07(+1.89%)
Mar 03, 2023 3.667 3.676 3.633 3.659 256,111 +0.02(+0.47%)
Mar 02, 2023 3.555 3.641 3.538 3.641 504,254 +0.08(+2.18%)
Mar 01, 2023 3.615 3.624 3.529 3.564 463,842 -0.07(-1.90%)
Feb 28, 2023 3.624 3.641 3.598 3.633 476,625 +0.03(+0.96%)
Feb 27, 2023 3.607 3.628 3.564 3.598 364,691 +0.01(+0.24%)
Feb 24, 2023 3.607 3.620 3.564 3.590 393,615 -0.03(-0.95%)
Feb 23, 2023 3.650 3.676 3.615 3.624 248,488 +0.01(+0.24%)
Feb 22, 2023 3.650 3.697 3.607 3.615 293,250 -0.04(-1.18%)
Feb 21, 2023 3.745 3.745 3.641 3.659 328,226 -0.11(-2.97%)
Feb 17, 2023 3.762 3.779 3.719 3.771 176,361 +0.00(+0.00%)
Feb 16, 2023 3.779 3.814 3.744 3.771 254,614 -0.03(-0.90%)
Feb 15, 2023 3.796 3.831 3.771 3.805 212,921 -0.01(-0.22%)
Feb 14, 2023 3.831 3.843 3.788 3.814 281,326 -0.02(-0.45%)
Feb 13, 2023 3.771 3.839 3.771 3.831 283,156 +0.07(+1.82%)
Feb 10, 2023 3.720 3.762 3.694 3.762 285,358 +0.04(+1.15%)
Feb 09, 2023 3.814 3.814 3.711 3.720 395,031 -0.05(-1.36%)
Feb 08, 2023 3.771 3.809 3.762 3.771 204,995 -0.03(-0.68%)
Feb 07, 2023 3.762 3.796 3.735 3.796 214,482 +0.03(+0.68%)
Feb 06, 2023 3.779 3.785 3.737 3.771 292,510 -0.05(-1.34%)
Feb 03, 2023 3.873 3.873 3.788 3.822 422,163 -0.09(-2.19%)
Feb 02, 2023 3.856 3.959 3.856 3.908 711,611 +0.08(+2.01%)
Feb 01, 2023 3.796 3.861 3.762 3.831 609,891 +0.02(+0.45%)
Jan 31, 2023 3.771 3.814 3.728 3.814 274,391 +0.06(+1.59%)
Jan 30, 2023 3.771 3.771 3.737 3.754 348,739 -0.03(-0.90%)
Jan 27, 2023 3.737 3.796 3.716 3.788 440,708 +0.04(+1.14%)
Jan 26, 2023 3.720 3.745 3.690 3.745 437,801 +0.04(+1.15%)
Jan 25, 2023 3.677 3.702 3.647 3.702 225,763 +0.01(+0.23%)
Jan 24, 2023 3.694 3.707 3.634 3.694 392,104 +0.02(+0.47%)
Jan 23, 2023 3.660 3.694 3.630 3.677 361,634 +0.02(+0.47%)
Jan 20, 2023 3.643 3.677 3.588 3.660 439,136 +0.04(+1.17%)
Jan 19, 2023 3.643 3.643 3.593 3.617 382,908 -0.03(-0.70%)
Jan 18, 2023 3.727 3.727 3.634 3.643 603,481 -0.03(-0.92%)
Jan 17, 2023 3.651 3.685 3.643 3.677 653,680 +0.05(+1.40%)
Jan 13, 2023 3.617 3.651 3.600 3.626 445,134 -0.03(-0.70%)
Jan 12, 2023 3.626 3.651 3.583 3.651 270,827 +0.07(+1.89%)
Jan 11, 2023 3.516 3.592 3.516 3.583 589,357 +0.10(+2.92%)
Jan 10, 2023 3.490 3.499 3.431 3.482 318,730 +0.00(+0.00%)
Jan 09, 2023 3.465 3.511 3.447 3.482 315,747 +0.04(+1.23%)
Jan 06, 2023 3.405 3.439 3.372 3.439 487,554 +0.08(+2.27%)
Jan 05, 2023 3.439 3.439 3.338 3.363 733,379 -0.08(-2.22%)
Jan 04, 2023 3.422 3.482 3.414 3.439 388,434 +0.03(+1.00%)
Jan 03, 2023 3.363 3.448 3.342 3.405 710,014 +0.10(+3.08%)
Dec 30, 2022 3.295 3.317 3.261 3.304 730,621 -0.02(-0.51%)
Dec 29, 2022 3.278 3.329 3.278 3.321 768,520 +0.06(+1.82%)
Dec 28, 2022 3.312 3.329 3.245 3.261 580,693 -0.05(-1.52%)
Dec 27, 2022 3.345 3.354 3.295 3.312 615,154 -0.03(-1.00%)
Dec 23, 2022 3.295 3.362 3.295 3.345 366,864 +0.05(+1.53%)
Dec 22, 2022 3.270 3.312 3.261 3.295 510,380 -0.03(-1.01%)
Dec 21, 2022 3.320 3.375 3.312 3.329 405,372 +0.05(+1.53%)
Dec 20, 2022 3.337 3.362 3.278 3.278 520,685 -0.09(-2.74%)
Dec 19, 2022 3.438 3.438 3.337 3.370 471,605 -0.06(-1.71%)
Dec 16, 2022 3.488 3.488 3.396 3.429 436,474 -0.10(-2.85%)
Dec 15, 2022 3.538 3.538 3.488 3.530 301,267 -0.03(-0.94%)
Dec 14, 2022 3.555 3.605 3.538 3.563 406,244 +0.01(+0.24%)
Dec 13, 2022 3.580 3.643 3.534 3.555 497,524 +0.06(+1.68%)
Dec 12, 2022 3.505 3.505 3.454 3.496 469,404 +0.01(+0.24%)
Dec 09, 2022 3.488 3.519 3.471 3.488 253,583 -0.00(-0.12%)
Dec 08, 2022 3.513 3.563 3.488 3.492 370,551 -0.01(-0.36%)
Dec 07, 2022 3.479 3.521 3.472 3.505 254,080 +0.02(+0.48%)
Dec 06, 2022 3.580 3.597 3.463 3.488 428,858 -0.09(-2.58%)
Dec 05, 2022 3.622 3.639 3.572 3.580 369,028 -0.07(-1.84%)
Dec 02, 2022 3.647 3.664 3.588 3.647 383,114 -0.02(-0.46%)
Dec 01, 2022 3.664 3.731 3.639 3.664 360,340 +0.03(+0.69%)
Nov 30, 2022 3.614 3.647 3.555 3.639 836,123 +0.04(+1.17%)
Nov 29, 2022 3.547 3.614 3.538 3.597 597,918 +0.03(+0.94%)
Nov 28, 2022 3.639 3.681 3.563 3.563 535,279 -0.08(-2.07%)
Nov 25, 2022 3.580 3.647 3.580 3.639 246,090 +0.06(+1.64%)
Nov 23, 2022 3.597 3.622 3.574 3.580 410,267 -0.02(-0.47%)
Nov 22, 2022 3.563 3.605 3.530 3.597 365,205 +0.04(+1.18%)
Nov 21, 2022 3.530 3.574 3.521 3.555 266,242 +0.03(+0.95%)
Nov 18, 2022 3.505 3.546 3.505 3.521 324,182 +0.02(+0.47%)
Nov 17, 2022 3.438 3.505 3.380 3.505 444,894 +0.03(+0.96%)
Nov 16, 2022 3.530 3.542 3.447 3.472 364,888 -0.06(-1.65%)
Nov 15, 2022 3.488 3.563 3.488 3.530 783,238 +0.08(+2.41%)
Nov 14, 2022 3.546 3.546 3.447 3.447 443,849 -0.12(-3.26%)
Nov 11, 2022 3.530 3.613 3.521 3.563 378,358 +0.04(+1.18%)
Nov 10, 2022 3.455 3.555 3.455 3.521 482,293 +0.20(+6.00%)
Nov 09, 2022 3.339 3.364 3.305 3.322 214,191 -0.02(-0.50%)
Nov 08, 2022 3.339 3.389 3.314 3.339 553,968 +0.02(+0.50%)
Nov 07, 2022 3.322 3.364 3.264 3.322 333,108 +0.03(+1.01%)
Nov 04, 2022 3.247 3.318 3.226 3.289 348,874 +0.06(+1.80%)
Nov 03, 2022 3.222 3.260 3.152 3.231 330,111 -0.02(-0.77%)
Nov 02, 2022 3.355 3.355 3.243 3.256 678,776 -0.10(-2.97%)
Nov 01, 2022 3.355 3.364 3.322 3.355 539,196 +0.06(+1.76%)
Oct 31, 2022 3.314 3.314 3.264 3.297 542,110 +0.02(+0.76%)
Oct 28, 2022 3.214 3.281 3.156 3.272 349,925 +0.07(+2.07%)
Oct 27, 2022 3.181 3.247 3.181 3.206 293,751 +0.02(+0.78%)
Oct 26, 2022 3.206 3.239 3.173 3.181 453,859 -0.02(-0.52%)
Oct 25, 2022 3.090 3.197 3.073 3.197 505,695 +0.13(+4.34%)
Oct 24, 2022 3.065 3.081 3.040 3.065 862,265 +0.03(+1.10%)
Oct 21, 2022 3.048 3.060 2.986 3.031 337,763 -0.01(-0.27%)
Oct 20, 2022 3.048 3.085 3.015 3.040 874,703 +0.02(+0.54%)
Oct 19, 2022 3.097 3.105 3.011 3.023 659,792 -0.12(-3.66%)
Oct 18, 2022 3.163 3.212 3.109 3.138 789,362 +0.05(+1.60%)
Oct 17, 2022 3.064 3.114 3.048 3.089 685,966 +0.09(+3.01%)
Oct 14, 2022 3.064 3.119 2.999 2.999 666,472 -0.06(-1.88%)
Oct 13, 2022 2.974 3.060 2.884 3.056 916,232 +0.02(+0.54%)
Oct 12, 2022 3.073 3.073 3.023 3.040 386,798 -0.03(-1.07%)
Oct 11, 2022 3.031 3.089 3.000 3.073 738,868 +0.03(+1.08%)
Oct 10, 2022 3.081 3.081 3.003 3.040 379,696 -0.02(-0.80%)
Oct 07, 2022 3.114 3.118 3.024 3.064 519,335 -0.08(-2.61%)
Oct 06, 2022 3.188 3.220 3.130 3.147 409,855 -0.06(-1.79%)
Oct 05, 2022 3.245 3.245 3.147 3.204 328,564 -0.07(-2.01%)
Oct 04, 2022 3.270 3.311 3.253 3.270 652,727 +0.09(+2.84%)
Oct 03, 2022 3.188 3.196 3.155 3.179 1,297,827 +0.04(+1.31%)
Sep 30, 2022 3.097 3.179 3.097 3.138 785,661 +0.07(+2.14%)
Sep 29, 2022 3.155 3.155 3.048 3.073 629,588 -0.11(-3.36%)
Sep 28, 2022 3.105 3.188 3.093 3.179 864,654 +0.10(+3.20%)
Sep 27, 2022 3.188 3.196 3.081 3.081 557,831 -0.08(-2.60%)
Sep 26, 2022 3.311 3.318 3.110 3.163 991,173 -0.17(-5.17%)
Sep 23, 2022 3.434 3.439 3.327 3.335 675,139 -0.15(-4.25%)
Sep 22, 2022 3.549 3.574 3.455 3.483 393,042 -0.08(-2.30%)
Sep 21, 2022 3.671 3.671 3.565 3.565 386,882 -0.08(-2.23%)
Sep 20, 2022 3.745 3.745 3.647 3.647 519,892 -0.11(-3.03%)
Sep 19, 2022 3.802 3.834 3.753 3.761 443,435 -0.04(-1.07%)
Sep 16, 2022 3.818 3.842 3.769 3.802 690,087 -0.04(-1.06%)
Sep 15, 2022 3.875 3.928 3.834 3.842 180,845 -0.04(-1.05%)
Sep 14, 2022 3.964 3.964 3.867 3.883 329,837 -0.08(-2.05%)
Sep 13, 2022 3.989 3.989 3.932 3.964 368,785 -0.07(-1.81%)
Sep 12, 2022 4.046 4.086 4.038 4.038 508,999 +0.02(+0.61%)
Sep 09, 2022 4.013 4.046 4.005 4.013 262,650 +0.02(+0.41%)
Sep 08, 2022 3.989 4.013 3.956 3.997 330,925 -0.01(-0.20%)
Sep 07, 2022 3.948 4.005 3.940 4.005 265,169 +0.06(+1.44%)
Sep 06, 2022 3.956 3.981 3.924 3.948 407,260 +0.01(+0.21%)
Sep 02, 2022 4.005 4.026 3.932 3.940 219,852 -0.07(-1.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.