abrdn Global Premier Properties Fund (AWP)
3.9100
+0.00 (0.00%)
NYSE · Last Trade: May 22nd, 7:53 AM EDT
Historical Prices For abrdn Global Premier Properties Fund (AWP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/21/2025 | 3.99 | 3.99 | 3.88 | 3.91 | 312,974 | 3.91 |
| 5/20/2025 | 3.96 | 3.99 | 3.95 | 3.99 | 342,241 | 3.99 |
| 5/19/2025 | 3.92 | 3.97 | 3.92 | 3.95 | 255,666 | 3.95 |
| 5/16/2025 | 3.93 | 3.96 | 3.90 | 3.95 | 253,468 | 3.95 |
| 5/15/2025 | 3.85 | 3.91 | 3.84 | 3.91 | 354,895 | 3.91 |
| 5/14/2025 | 3.92 | 3.92 | 3.83 | 3.85 | 427,844 | 3.85 |
| 5/13/2025 | 3.96 | 3.99 | 3.89 | 3.93 | 339,000 | 3.93 |
| 5/12/2025 | 3.98 | 4.00 | 3.93 | 3.95 | 206,707 | 3.95 |
| 5/09/2025 | 3.92 | 3.92 | 3.88 | 3.92 | 182,654 | 3.92 |
| 5/08/2025 | 3.95 | 3.95 | 3.89 | 3.91 | 195,945 | 3.91 |
| 5/07/2025 | 3.93 | 3.94 | 3.91 | 3.92 | 213,923 | 3.92 |
| 5/06/2025 | 3.95 | 3.95 | 3.90 | 3.94 | 250,066 | 3.94 |
| 5/05/2025 | 3.96 | 3.98 | 3.94 | 3.96 | 345,134 | 3.96 |
| 5/02/2025 | 3.96 | 3.97 | 3.89 | 3.96 | 519,938 | 3.96 |
| 5/01/2025 | 3.91 | 3.95 | 3.88 | 3.90 | 355,996 | 3.90 |
| 4/30/2025 | 3.80 | 3.88 | 3.77 | 3.86 | 525,241 | 3.86 |
| 4/29/2025 | 3.79 | 3.85 | 3.78 | 3.83 | 481,902 | 3.83 |
| 4/28/2025 | 3.78 | 3.80 | 3.78 | 3.79 | 156,468 | 3.79 |
| 4/25/2025 | 3.79 | 3.83 | 3.77 | 3.79 | 239,385 | 3.79 |
| 4/24/2025 | 3.76 | 3.80 | 3.76 | 3.79 | 116,948 | 3.79 |
| 4/23/2025 | 3.81 | 3.85 | 3.74 | 3.74 | 404,079 | 3.74 |
| 4/22/2025 | 3.78 | 3.80 | 3.75 | 3.80 | 232,217 | 3.76 |
| 4/21/2025 | 3.76 | 3.77 | 3.67 | 3.70 | 510,262 | 3.66 |
| 4/17/2025 | 3.75 | 3.80 | 3.74 | 3.77 | 170,435 | 3.74 |
| 4/16/2025 | 3.73 | 3.78 | 3.71 | 3.75 | 155,357 | 3.71 |
| 4/15/2025 | 3.71 | 3.75 | 3.71 | 3.74 | 258,739 | 3.70 |
| 4/14/2025 | 3.61 | 3.68 | 3.60 | 3.68 | 386,613 | 3.64 |
| 4/11/2025 | 3.41 | 3.54 | 3.41 | 3.54 | 296,485 | 3.50 |
| 4/10/2025 | 3.53 | 3.53 | 3.31 | 3.41 | 495,228 | 3.37 |
| 4/09/2025 | 3.33 | 3.59 | 3.27 | 3.55 | 650,467 | 3.51 |
| 4/08/2025 | 3.51 | 3.52 | 3.33 | 3.35 | 381,040 | 3.31 |
| 4/07/2025 | 3.47 | 3.54 | 3.27 | 3.43 | 1,019,409 | 3.39 |
| 4/04/2025 | 3.82 | 3.82 | 3.52 | 3.60 | 782,675 | 3.56 |
| 4/03/2025 | 3.84 | 3.88 | 3.80 | 3.85 | 328,723 | 3.81 |
| 4/02/2025 | 3.86 | 3.91 | 3.86 | 3.90 | 159,651 | 3.86 |
| 4/01/2025 | 3.87 | 3.88 | 3.84 | 3.87 | 221,240 | 3.82 |
| 3/31/2025 | 3.83 | 3.88 | 3.82 | 3.88 | 239,257 | 3.84 |
| 3/28/2025 | 3.82 | 3.84 | 3.79 | 3.81 | 214,866 | 3.77 |
| 3/27/2025 | 3.79 | 3.83 | 3.78 | 3.82 | 214,387 | 3.78 |
| 3/26/2025 | 3.78 | 3.80 | 3.78 | 3.80 | 113,459 | 3.76 |
| 3/25/2025 | 3.87 | 3.87 | 3.77 | 3.78 | 567,672 | 3.74 |
| 3/24/2025 | 3.89 | 3.91 | 3.88 | 3.90 | 270,261 | 3.82 |
| 3/21/2025 | 3.85 | 3.88 | 3.85 | 3.87 | 156,376 | 3.79 |
| 3/20/2025 | 3.89 | 3.90 | 3.81 | 3.88 | 195,346 | 3.80 |
| 3/19/2025 | 3.86 | 3.90 | 3.85 | 3.89 | 155,264 | 3.81 |
| 3/18/2025 | 3.87 | 3.90 | 3.85 | 3.87 | 138,833 | 3.79 |
| 3/17/2025 | 3.83 | 3.95 | 3.83 | 3.87 | 711,954 | 3.79 |
| 3/14/2025 | 3.80 | 3.85 | 3.80 | 3.83 | 400,222 | 3.75 |
| 3/13/2025 | 3.86 | 3.87 | 3.78 | 3.79 | 177,256 | 3.71 |
| 3/12/2025 | 3.82 | 3.88 | 3.82 | 3.84 | 331,472 | 3.76 |
| 3/11/2025 | 3.82 | 3.84 | 3.77 | 3.80 | 211,783 | 3.72 |
| 3/10/2025 | 3.84 | 3.89 | 3.81 | 3.82 | 283,951 | 3.74 |
| 3/07/2025 | 3.89 | 3.89 | 3.82 | 3.84 | 589,232 | 3.76 |
| 3/06/2025 | 4.00 | 4.01 | 3.88 | 3.88 | 492,191 | 3.80 |
| 3/05/2025 | 3.95 | 4.04 | 3.94 | 4.03 | 444,586 | 3.95 |
| 3/04/2025 | 4.00 | 4.01 | 3.93 | 3.95 | 321,457 | 3.87 |
| 3/03/2025 | 4.02 | 4.04 | 3.99 | 4.01 | 382,387 | 3.93 |
| 2/28/2025 | 3.97 | 4.02 | 3.97 | 4.00 | 297,953 | 3.92 |
| 2/27/2025 | 3.97 | 3.98 | 3.93 | 3.95 | 293,796 | 3.87 |
| 2/26/2025 | 3.98 | 4.00 | 3.95 | 3.96 | 251,584 | 3.88 |
| 2/25/2025 | 3.96 | 4.00 | 3.95 | 3.97 | 241,914 | 3.89 |
| 2/24/2025 | 3.98 | 3.99 | 3.92 | 3.95 | 262,706 | 3.87 |