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

abrdn Global Premier Properties Fund (NY:AWP)

3.985 +0.005 (+0.13%)
Streaming Delayed Price Updated: 3:03 PM EDT, Aug 27, 2025 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 26, 2025 3.980 4.000 3.951 3.980 176,842 -0.02(-0.50%)
Aug 25, 2025 4.010 4.010 3.980 4.000 244,620 +0.00(+0.00%)
Aug 22, 2025 3.960 4.017 3.960 4.000 442,311 +0.01(+0.25%)
Aug 21, 2025 3.980 4.000 3.970 3.990 283,684 +0.00(+0.00%)
Aug 20, 2025 3.960 3.990 3.953 3.990 505,181 +0.04(+1.01%)
Aug 19, 2025 3.930 3.955 3.930 3.950 172,965 +0.02(+0.51%)
Aug 18, 2025 3.900 3.940 3.900 3.930 263,546 +0.01(+0.26%)
Aug 15, 2025 3.930 3.930 3.910 3.920 264,758 -0.02(-0.51%)
Aug 14, 2025 3.930 3.940 3.890 3.940 169,490 +0.02(+0.51%)
Aug 13, 2025 3.910 3.930 3.900 3.920 309,694 +0.01(+0.26%)
Aug 12, 2025 3.890 3.940 3.880 3.910 387,207 +0.03(+0.77%)
Aug 11, 2025 3.890 3.900 3.870 3.880 343,454 -0.01(-0.26%)
Aug 08, 2025 3.890 3.900 3.865 3.890 337,440 -0.01(-0.26%)
Aug 07, 2025 3.900 3.900 3.840 3.900 477,429 +0.02(+0.52%)
Aug 06, 2025 3.890 3.900 3.870 3.880 324,165 +0.00(+0.00%)
Aug 05, 2025 3.850 3.890 3.830 3.880 279,174 +0.04(+1.04%)
Aug 04, 2025 3.840 3.860 3.830 3.840 484,584 +0.01(+0.26%)
Aug 01, 2025 3.830 3.840 3.800 3.830 374,437 +0.01(+0.26%)
Jul 31, 2025 3.880 3.880 3.810 3.820 565,366 -0.05(-1.29%)
Jul 30, 2025 3.860 3.900 3.850 3.870 380,835 +0.01(+0.26%)
Jul 29, 2025 3.850 3.860 3.825 3.860 242,995 +0.03(+0.78%)
Jul 28, 2025 3.890 3.890 3.820 3.830 485,703 -0.05(-1.29%)
Jul 25, 2025 3.890 3.900 3.850 3.880 293,687 -0.01(-0.26%)
Jul 24, 2025 3.910 3.920 3.870 3.890 340,517 -0.03(-0.77%)
Jul 23, 2025 3.880 3.925 3.880 3.920 448,917 +0.05(+1.28%)
Jul 22, 2025 3.831 3.890 3.815 3.871 446,159 +0.06(+1.56%)
Jul 21, 2025 3.791 3.821 3.781 3.811 1,095,961 +0.06(+1.58%)
Jul 18, 2025 3.791 3.871 3.742 3.752 3,140,012 -0.02(-0.52%)
Jul 17, 2025 3.781 3.809 3.772 3.772 365,562 -0.02(-0.52%)
Jul 16, 2025 3.801 3.816 3.772 3.791 351,741 +0.00(+0.00%)
Jul 15, 2025 3.811 3.831 3.775 3.791 432,176 +0.00(+0.00%)
Jul 14, 2025 3.762 3.811 3.762 3.791 509,758 +0.01(+0.26%)
Jul 11, 2025 3.821 3.821 3.767 3.781 423,693 -0.03(-0.78%)
Jul 10, 2025 3.821 3.821 3.801 3.811 404,050 -0.02(-0.52%)
Jul 09, 2025 3.851 3.861 3.801 3.831 285,869 -0.01(-0.26%)
Jul 08, 2025 3.841 3.870 3.811 3.841 350,567 +0.00(+0.00%)
Jul 07, 2025 3.890 3.900 3.821 3.841 368,172 -0.04(-1.02%)
Jul 03, 2025 3.890 3.890 3.851 3.880 157,579 +0.00(+0.00%)
Jul 02, 2025 3.920 3.920 3.846 3.880 467,290 -0.02(-0.51%)
Jul 01, 2025 3.910 3.930 3.899 3.900 597,618 -0.02(-0.51%)
Jun 30, 2025 3.910 3.920 3.871 3.920 419,371 +0.05(+1.28%)
Jun 27, 2025 3.861 3.900 3.841 3.871 287,233 +0.01(+0.26%)
Jun 26, 2025 3.871 3.880 3.821 3.861 242,462 +0.00(+0.00%)
Jun 25, 2025 3.930 3.930 3.851 3.861 248,793 -0.07(-1.76%)
Jun 24, 2025 3.930 3.930 3.880 3.930 255,639 +0.03(+0.76%)
Jun 23, 2025 3.880 3.910 3.871 3.900 238,712 +0.04(+1.03%)
Jun 20, 2025 3.870 3.880 3.851 3.861 240,329 -0.01(-0.25%)
Jun 18, 2025 3.851 3.880 3.851 3.870 332,249 +0.02(+0.51%)
Jun 17, 2025 3.880 3.880 3.831 3.851 312,475 -0.02(-0.51%)
Jun 16, 2025 3.870 3.900 3.870 3.870 214,593 +0.00(+0.00%)
Jun 13, 2025 3.880 3.890 3.841 3.870 207,589 -0.01(-0.25%)
Jun 12, 2025 3.880 3.890 3.870 3.880 116,424 +0.01(+0.25%)
Jun 11, 2025 3.910 3.910 3.861 3.870 180,822 -0.02(-0.50%)
Jun 10, 2025 3.880 3.905 3.870 3.890 324,423 +0.02(+0.51%)
Jun 09, 2025 3.861 3.900 3.851 3.870 216,886 +0.01(+0.25%)
Jun 06, 2025 3.861 3.880 3.841 3.861 166,389 +0.02(+0.51%)
Jun 05, 2025 3.880 3.880 3.841 3.841 152,684 -0.02(-0.51%)
Jun 04, 2025 3.880 3.880 3.851 3.861 176,595 -0.02(-0.50%)
Jun 03, 2025 3.870 3.880 3.851 3.880 177,118 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.