abrdn Global Premier Properties Fund (AWP)
3.9850
+0.0150 (0.38%)
NYSE · Last Trade: Oct 3rd, 1:56 PM EDT
Historical Prices For abrdn Global Premier Properties Fund (AWP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/02/2025 | 3.97 | 3.99 | 3.93 | 3.97 | 283,078 | 3.97 |
| 10/01/2025 | 3.95 | 3.99 | 3.95 | 3.96 | 239,695 | 3.96 |
| 9/30/2025 | 3.96 | 3.97 | 3.95 | 3.97 | 229,101 | 3.97 |
| 9/29/2025 | 3.91 | 3.94 | 3.91 | 3.93 | 274,245 | 3.93 |
| 9/26/2025 | 3.92 | 3.94 | 3.89 | 3.90 | 346,859 | 3.90 |
| 9/25/2025 | 3.92 | 3.93 | 3.89 | 3.91 | 208,880 | 3.91 |
| 9/24/2025 | 3.97 | 3.97 | 3.92 | 3.93 | 244,783 | 3.93 |
| 9/23/2025 | 3.95 | 3.98 | 3.93 | 3.97 | 299,201 | 3.97 |
| 9/22/2025 | 4.00 | 4.00 | 3.96 | 4.00 | 362,519 | 3.96 |
| 9/19/2025 | 4.03 | 4.03 | 3.99 | 4.00 | 442,179 | 3.96 |
| 9/18/2025 | 4.02 | 4.03 | 4.00 | 4.02 | 437,052 | 3.98 |
| 9/17/2025 | 4.06 | 4.07 | 4.01 | 4.03 | 341,380 | 3.99 |
| 9/16/2025 | 4.06 | 4.06 | 4.03 | 4.04 | 278,704 | 4.00 |
| 9/15/2025 | 4.07 | 4.07 | 4.01 | 4.05 | 672,476 | 4.01 |
| 9/12/2025 | 4.05 | 4.05 | 4.03 | 4.03 | 421,256 | 3.99 |
| 9/11/2025 | 4.02 | 4.06 | 4.01 | 4.06 | 446,709 | 4.02 |
| 9/10/2025 | 4.02 | 4.03 | 3.98 | 4.00 | 258,034 | 3.96 |
| 9/09/2025 | 3.99 | 4.02 | 3.99 | 4.02 | 287,068 | 3.98 |
| 9/08/2025 | 4.00 | 4.02 | 3.98 | 4.00 | 440,500 | 3.96 |
| 9/05/2025 | 3.99 | 4.02 | 3.96 | 4.00 | 377,752 | 3.96 |
| 9/04/2025 | 3.98 | 3.98 | 3.94 | 3.97 | 394,141 | 3.93 |
| 9/03/2025 | 3.95 | 4.00 | 3.94 | 3.96 | 725,492 | 3.92 |
| 9/02/2025 | 3.97 | 4.00 | 3.95 | 3.95 | 217,151 | 3.91 |
| 8/29/2025 | 4.00 | 4.01 | 3.99 | 4.00 | 246,673 | 3.96 |
| 8/28/2025 | 4.01 | 4.01 | 3.98 | 3.99 | 243,122 | 3.95 |
| 8/27/2025 | 3.98 | 4.00 | 3.96 | 4.00 | 200,582 | 3.96 |
| 8/26/2025 | 3.98 | 4.00 | 3.95 | 3.98 | 176,842 | 3.94 |
| 8/25/2025 | 4.01 | 4.01 | 3.98 | 4.00 | 244,620 | 3.96 |
| 8/22/2025 | 3.96 | 4.02 | 3.96 | 4.00 | 442,311 | 3.96 |
| 8/21/2025 | 3.98 | 4.00 | 3.97 | 3.99 | 283,684 | 3.91 |
| 8/20/2025 | 3.96 | 3.99 | 3.95 | 3.99 | 505,181 | 3.91 |
| 8/19/2025 | 3.93 | 3.96 | 3.93 | 3.95 | 172,965 | 3.87 |
| 8/18/2025 | 3.90 | 3.94 | 3.90 | 3.93 | 263,546 | 3.85 |
| 8/15/2025 | 3.93 | 3.93 | 3.91 | 3.92 | 264,758 | 3.84 |
| 8/14/2025 | 3.93 | 3.94 | 3.89 | 3.94 | 169,490 | 3.86 |
| 8/13/2025 | 3.91 | 3.93 | 3.90 | 3.92 | 309,694 | 3.84 |
| 8/12/2025 | 3.89 | 3.94 | 3.88 | 3.91 | 387,207 | 3.83 |
| 8/11/2025 | 3.89 | 3.90 | 3.87 | 3.88 | 343,454 | 3.80 |
| 8/08/2025 | 3.89 | 3.90 | 3.87 | 3.89 | 337,440 | 3.81 |
| 8/07/2025 | 3.90 | 3.90 | 3.84 | 3.90 | 477,429 | 3.82 |
| 8/06/2025 | 3.89 | 3.90 | 3.87 | 3.88 | 324,165 | 3.80 |
| 8/05/2025 | 3.85 | 3.89 | 3.83 | 3.88 | 279,174 | 3.80 |
| 8/04/2025 | 3.84 | 3.86 | 3.83 | 3.84 | 484,584 | 3.76 |
| 8/01/2025 | 3.83 | 3.84 | 3.80 | 3.83 | 374,437 | 3.75 |
| 7/31/2025 | 3.88 | 3.88 | 3.81 | 3.82 | 565,366 | 3.74 |
| 7/30/2025 | 3.86 | 3.90 | 3.85 | 3.87 | 380,835 | 3.79 |
| 7/29/2025 | 3.85 | 3.86 | 3.83 | 3.86 | 242,995 | 3.78 |
| 7/28/2025 | 3.89 | 3.89 | 3.82 | 3.83 | 485,703 | 3.75 |
| 7/25/2025 | 3.89 | 3.90 | 3.85 | 3.88 | 293,687 | 3.80 |
| 7/24/2025 | 3.91 | 3.92 | 3.87 | 3.89 | 340,517 | 3.81 |
| 7/23/2025 | 3.92 | 3.96 | 3.92 | 3.96 | 444,383 | 3.84 |
| 7/22/2025 | 3.87 | 3.93 | 3.85 | 3.91 | 441,653 | 3.79 |
| 7/21/2025 | 3.83 | 3.86 | 3.82 | 3.85 | 1,084,891 | 3.74 |
| 7/18/2025 | 3.83 | 3.91 | 3.78 | 3.79 | 3,108,295 | 3.68 |
| 7/17/2025 | 3.82 | 3.85 | 3.81 | 3.81 | 361,870 | 3.70 |
| 7/16/2025 | 3.84 | 3.86 | 3.81 | 3.83 | 348,189 | 3.72 |
| 7/15/2025 | 3.85 | 3.87 | 3.81 | 3.83 | 427,811 | 3.72 |
| 7/14/2025 | 3.80 | 3.85 | 3.80 | 3.83 | 504,609 | 3.72 |
| 7/11/2025 | 3.86 | 3.86 | 3.81 | 3.82 | 419,414 | 3.71 |
| 7/10/2025 | 3.86 | 3.86 | 3.84 | 3.85 | 399,969 | 3.74 |
| 7/09/2025 | 3.89 | 3.90 | 3.84 | 3.87 | 282,982 | 3.75 |
| 7/08/2025 | 3.88 | 3.91 | 3.85 | 3.88 | 347,026 | 3.76 |
| 7/07/2025 | 3.93 | 3.94 | 3.86 | 3.88 | 364,454 | 3.76 |
| 7/03/2025 | 3.93 | 3.93 | 3.89 | 3.92 | 155,988 | 3.80 |