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 )

3.810 -0.070 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
May 23, 2024 3.910 3.910 3.780 3.810 241,186 -0.07(-1.80%)
May 22, 2024 3.930 3.930 3.850 3.880 173,915 -0.03(-0.77%)
May 21, 2024 3.861 3.910 3.861 3.910 231,102 +0.05(+1.28%)
May 20, 2024 3.861 3.900 3.841 3.861 441,358 +0.02(+0.52%)
May 17, 2024 3.841 3.860 3.811 3.841 235,039 +0.00(+0.00%)
May 16, 2024 3.841 3.861 3.821 3.841 269,637 -0.02(-0.51%)
May 15, 2024 3.841 3.861 3.821 3.861 252,518 +0.07(+1.83%)
May 14, 2024 3.831 3.836 3.762 3.791 282,968 -0.02(-0.52%)
May 13, 2024 3.811 3.821 3.771 3.811 199,998 +0.04(+1.05%)
May 10, 2024 3.781 3.811 3.766 3.771 188,668 -0.01(-0.26%)
May 09, 2024 3.732 3.781 3.728 3.781 141,634 +0.05(+1.33%)
May 08, 2024 3.762 3.762 3.722 3.732 127,905 -0.03(-0.79%)
May 07, 2024 3.762 3.772 3.747 3.762 178,595 +0.00(+0.00%)
May 06, 2024 3.762 3.771 3.742 3.762 175,552 +0.02(+0.53%)
May 03, 2024 3.742 3.762 3.722 3.742 223,850 +0.05(+1.34%)
May 02, 2024 3.692 3.702 3.653 3.692 226,473 +0.04(+1.08%)
May 01, 2024 3.663 3.687 3.633 3.653 265,243 +0.00(+0.00%)
Apr 30, 2024 3.682 3.692 3.643 3.653 278,726 -0.03(-0.81%)
Apr 29, 2024 3.692 3.702 3.653 3.682 276,426 +0.01(+0.27%)
Apr 26, 2024 3.643 3.702 3.633 3.672 252,973 +0.06(+1.64%)
Apr 25, 2024 3.643 3.643 3.593 3.613 244,313 -0.06(-1.62%)
Apr 24, 2024 3.672 3.692 3.633 3.672 380,095 +0.01(+0.27%)
Apr 23, 2024 3.643 3.663 3.633 3.663 160,102 +0.04(+1.09%)
Apr 22, 2024 3.564 3.623 3.544 3.623 290,639 +0.10(+2.81%)
Apr 19, 2024 3.534 3.563 3.504 3.524 218,383 +0.01(+0.28%)
Apr 18, 2024 3.553 3.553 3.504 3.514 194,304 -0.02(-0.55%)
Apr 17, 2024 3.504 3.534 3.485 3.534 212,831 +0.06(+1.69%)
Apr 16, 2024 3.544 3.544 3.436 3.475 302,249 -0.07(-1.93%)
Apr 15, 2024 3.583 3.602 3.504 3.544 328,504 -0.01(-0.28%)
Apr 12, 2024 3.592 3.622 3.524 3.553 240,679 -0.04(-1.09%)
Apr 11, 2024 3.681 3.681 3.583 3.592 340,696 -0.07(-1.87%)
Apr 10, 2024 3.710 3.710 3.641 3.661 290,461 -0.09(-2.35%)
Apr 09, 2024 3.730 3.759 3.720 3.749 268,154 +0.03(+0.79%)
Apr 08, 2024 3.700 3.730 3.690 3.720 371,121 +0.04(+1.06%)
Apr 05, 2024 3.681 3.700 3.661 3.681 138,659 +0.00(+0.00%)
Apr 04, 2024 3.739 3.739 3.661 3.681 246,706 -0.02(-0.53%)
Apr 03, 2024 3.710 3.720 3.671 3.700 214,694 +0.00(+0.00%)
Apr 02, 2024 3.730 3.744 3.681 3.700 233,611 -0.05(-1.31%)
Apr 01, 2024 3.788 3.818 3.739 3.749 719,730 -0.13(-3.28%)
Mar 28, 2024 3.818 3.876 3.798 3.876 371,979 +0.08(+2.06%)
Mar 27, 2024 3.759 3.798 3.759 3.798 274,446 +0.06(+1.57%)
Mar 26, 2024 3.749 3.769 3.730 3.739 411,103 +0.00(+0.00%)
Mar 25, 2024 3.739 3.749 3.726 3.739 161,098 +0.00(+0.00%)
Mar 22, 2024 3.749 3.755 3.705 3.739 337,967 +0.01(+0.26%)
Mar 21, 2024 3.700 3.739 3.700 3.730 259,522 +0.03(+0.79%)
Mar 20, 2024 3.671 3.720 3.645 3.700 523,600 +0.04(+1.07%)
Mar 19, 2024 3.671 3.680 3.632 3.661 255,991 +0.00(+0.00%)
Mar 18, 2024 3.642 3.671 3.641 3.661 164,685 +0.02(+0.53%)
Mar 15, 2024 3.651 3.671 3.632 3.642 170,289 -0.01(-0.27%)
Mar 14, 2024 3.719 3.719 3.632 3.651 219,848 -0.04(-1.05%)
Mar 13, 2024 3.729 3.738 3.680 3.690 210,578 -0.04(-1.04%)
Mar 12, 2024 3.709 3.729 3.685 3.729 237,834 +0.02(+0.52%)
Mar 11, 2024 3.729 3.729 3.680 3.709 183,121 -0.02(-0.52%)
Mar 08, 2024 3.700 3.734 3.700 3.729 239,446 +0.04(+1.05%)
Mar 07, 2024 3.680 3.709 3.680 3.690 184,969 +0.01(+0.26%)
Mar 06, 2024 3.680 3.695 3.671 3.680 246,495 +0.03(+0.80%)
Mar 05, 2024 3.680 3.705 3.632 3.651 492,982 -0.03(-0.79%)
Mar 04, 2024 3.642 3.680 3.632 3.680 364,239 +0.04(+1.06%)
Mar 01, 2024 3.622 3.642 3.564 3.642 486,197 +0.04(+1.08%)
Feb 29, 2024 3.632 3.632 3.593 3.603 549,956 +0.02(+0.54%)
Feb 28, 2024 3.554 3.588 3.545 3.584 248,046 +0.03(+0.82%)
Feb 27, 2024 3.564 3.584 3.545 3.554 185,042 +0.00(+0.00%)
Feb 26, 2024 3.584 3.588 3.545 3.554 188,393 -0.04(-1.08%)
Feb 23, 2024 3.574 3.603 3.574 3.593 253,942 +0.02(+0.54%)
Feb 22, 2024 3.603 3.605 3.574 3.574 214,988 -0.01(-0.27%)
Feb 21, 2024 3.564 3.593 3.554 3.584 208,115 -0.02(-0.54%)
Feb 20, 2024 3.622 3.622 3.584 3.603 187,424 -0.01(-0.27%)
Feb 16, 2024 3.622 3.632 3.603 3.613 218,800 -0.01(-0.27%)
Feb 15, 2024 3.593 3.632 3.593 3.622 208,596 +0.05(+1.35%)
Feb 14, 2024 3.574 3.584 3.545 3.574 241,747 +0.04(+1.10%)
Feb 13, 2024 3.564 3.564 3.496 3.535 249,681 -0.07(-1.88%)
Feb 12, 2024 3.603 3.632 3.585 3.603 226,151 +0.00(+0.00%)
Feb 09, 2024 3.593 3.603 3.565 3.603 184,007 +0.01(+0.27%)
Feb 08, 2024 3.593 3.603 3.564 3.593 177,100 +0.02(+0.54%)
Feb 07, 2024 3.613 3.613 3.545 3.574 237,061 +0.01(+0.27%)
Feb 06, 2024 3.545 3.584 3.525 3.564 277,659 +0.04(+1.10%)
Feb 05, 2024 3.564 3.574 3.496 3.525 364,783 -0.04(-1.09%)
Feb 02, 2024 3.642 3.642 3.564 3.564 578,656 -0.10(-2.65%)
Feb 01, 2024 3.613 3.661 3.593 3.661 361,610 +0.07(+1.89%)
Jan 31, 2024 3.661 3.668 3.574 3.593 489,758 -0.05(-1.33%)
Jan 30, 2024 3.642 3.661 3.632 3.642 422,979 +0.00(+0.00%)
Jan 29, 2024 3.593 3.642 3.574 3.642 423,575 +0.07(+1.90%)
Jan 26, 2024 3.593 3.608 3.545 3.574 693,475 +0.00(+0.00%)
Jan 25, 2024 3.564 3.598 3.564 3.574 335,135 +0.03(+0.82%)
Jan 24, 2024 3.603 3.613 3.545 3.545 320,280 -0.04(-1.08%)
Jan 23, 2024 3.651 3.659 3.564 3.584 319,537 -0.04(-1.07%)
Jan 22, 2024 3.603 3.622 3.584 3.622 497,483 +0.08(+2.16%)
Jan 19, 2024 3.546 3.555 3.507 3.546 416,215 +0.02(+0.54%)
Jan 18, 2024 3.594 3.613 3.507 3.526 404,625 -0.06(-1.60%)
Jan 17, 2024 3.622 3.627 3.546 3.584 466,899 -0.08(-2.09%)
Jan 16, 2024 3.699 3.694 3.641 3.661 531,531 -0.04(-1.04%)
Jan 12, 2024 3.708 3.728 3.689 3.699 298,150 +0.01(+0.26%)
Jan 11, 2024 3.708 3.718 3.651 3.689 534,650 -0.02(-0.52%)
Jan 10, 2024 3.718 3.718 3.689 3.708 391,030 +0.01(+0.26%)
Jan 09, 2024 3.708 3.708 3.670 3.699 553,029 -0.04(-1.03%)
Jan 08, 2024 3.661 3.737 3.651 3.737 370,393 +0.08(+2.09%)
Jan 05, 2024 3.651 3.708 3.632 3.661 560,389 +0.00(+0.00%)
Jan 04, 2024 3.661 3.680 3.641 3.661 291,286 +0.00(+0.00%)
Jan 03, 2024 3.718 3.718 3.632 3.661 355,694 -0.06(-1.55%)
Jan 02, 2024 3.708 3.737 3.708 3.718 449,463 +0.00(+0.00%)
Dec 29, 2023 3.728 3.756 3.699 3.718 534,582 -0.03(-0.77%)
Dec 28, 2023 3.737 3.756 3.708 3.747 495,227 +0.05(+1.30%)
Dec 27, 2023 3.699 3.727 3.670 3.699 698,445 +0.04(+1.04%)
Dec 26, 2023 3.642 3.680 3.623 3.661 642,825 +0.01(+0.26%)
Dec 22, 2023 3.689 3.713 3.623 3.651 1,219,773 -0.03(-0.77%)
Dec 21, 2023 3.651 3.699 3.651 3.680 406,879 +0.03(+0.78%)
Dec 20, 2023 3.699 3.742 3.642 3.651 267,936 -0.04(-1.03%)
Dec 19, 2023 3.670 3.737 3.670 3.689 238,188 +0.01(+0.26%)
Dec 18, 2023 3.699 3.699 3.633 3.680 416,089 +0.00(+0.00%)
Dec 15, 2023 3.765 3.765 3.680 3.680 505,273 -0.09(-2.27%)
Dec 14, 2023 3.699 3.794 3.699 3.765 454,567 +0.12(+3.39%)
Dec 13, 2023 3.500 3.670 3.490 3.642 523,156 +0.14(+4.07%)
Dec 12, 2023 3.490 3.528 3.462 3.500 258,360 +0.01(+0.27%)
Dec 11, 2023 3.471 3.509 3.462 3.490 412,585 +0.03(+0.82%)
Dec 08, 2023 3.471 3.500 3.462 3.462 354,460 -0.03(-0.82%)
Dec 07, 2023 3.490 3.509 3.462 3.490 443,612 -0.01(-0.27%)
Dec 06, 2023 3.509 3.557 3.490 3.500 237,131 +0.01(+0.27%)
Dec 05, 2023 3.528 3.538 3.452 3.490 817,263 -0.06(-1.60%)
Dec 04, 2023 3.509 3.585 3.509 3.547 408,872 +0.01(+0.27%)
Dec 01, 2023 3.443 3.557 3.443 3.538 447,248 +0.09(+2.47%)
Nov 30, 2023 3.462 3.471 3.433 3.452 333,122 +0.00(+0.00%)
Nov 29, 2023 3.443 3.471 3.438 3.452 335,111 +0.02(+0.55%)
Nov 28, 2023 3.424 3.452 3.400 3.433 252,814 +0.01(+0.28%)
Nov 27, 2023 3.405 3.443 3.395 3.424 350,918 -0.01(-0.28%)
Nov 24, 2023 3.414 3.433 3.400 3.433 81,315 +0.04(+1.12%)
Nov 22, 2023 3.424 3.433 3.386 3.395 564,106 -0.04(-1.11%)
Nov 21, 2023 3.433 3.462 3.424 3.433 213,869 -0.02(-0.55%)
Nov 20, 2023 3.462 3.471 3.435 3.452 321,999 +0.00(+0.00%)
Nov 17, 2023 3.471 3.480 3.434 3.452 210,550 +0.03(+0.82%)
Nov 16, 2023 3.424 3.462 3.424 3.424 275,543 -0.02(-0.55%)
Nov 15, 2023 3.396 3.471 3.396 3.443 267,870 +0.05(+1.38%)
Nov 14, 2023 3.283 3.424 3.279 3.396 449,067 +0.19(+5.85%)
Nov 13, 2023 3.218 3.255 3.208 3.208 252,898 -0.03(-0.87%)
Nov 10, 2023 3.227 3.255 3.208 3.237 232,121 +0.03(+0.88%)
Nov 09, 2023 3.265 3.299 3.208 3.208 261,458 -0.07(-2.01%)
Nov 08, 2023 3.283 3.302 3.246 3.274 227,342 -0.01(-0.29%)
Nov 07, 2023 3.302 3.302 3.274 3.283 253,723 -0.03(-0.85%)
Nov 06, 2023 3.471 3.490 3.293 3.312 454,900 -0.16(-4.59%)
Nov 03, 2023 3.462 3.518 3.443 3.471 313,040 +0.06(+1.65%)
Nov 02, 2023 3.218 3.424 3.218 3.415 666,333 +0.23(+7.37%)
Nov 01, 2023 3.086 3.199 3.077 3.180 537,324 +0.09(+3.04%)
Oct 31, 2023 3.002 3.096 2.983 3.086 497,848 +0.12(+4.11%)
Oct 30, 2023 2.983 2.993 2.936 2.964 456,123 +0.01(+0.32%)
Oct 27, 2023 2.993 2.993 2.941 2.955 389,613 -0.03(-0.94%)
Oct 26, 2023 2.927 3.011 2.873 2.983 435,990 +0.04(+1.27%)
Oct 25, 2023 3.030 3.040 2.936 2.946 455,800 -0.10(-3.38%)
Oct 24, 2023 3.077 3.114 3.049 3.049 422,398 -0.03(-0.91%)
Oct 23, 2023 3.096 3.119 3.058 3.077 314,010 -0.04(-1.20%)
Oct 20, 2023 3.124 3.149 3.115 3.115 183,341 -0.02(-0.59%)
Oct 19, 2023 3.189 3.212 3.124 3.133 434,248 -0.08(-2.59%)
Oct 18, 2023 3.328 3.374 3.217 3.217 317,849 -0.10(-3.07%)
Oct 17, 2023 3.291 3.365 3.281 3.319 425,478 +0.00(+0.00%)
Oct 16, 2023 3.309 3.327 3.254 3.319 713,110 +0.04(+1.13%)
Oct 13, 2023 3.337 3.356 3.272 3.281 290,999 -0.06(-1.67%)
Oct 12, 2023 3.393 3.402 3.337 3.337 215,030 -0.06(-1.64%)
Oct 11, 2023 3.393 3.420 3.374 3.393 252,795 +0.02(+0.55%)
Oct 10, 2023 3.356 3.383 3.332 3.374 155,848 +0.04(+1.11%)
Oct 09, 2023 3.263 3.356 3.263 3.337 272,584 +0.06(+1.69%)
Oct 06, 2023 3.244 3.309 3.217 3.281 249,600 +0.02(+0.57%)
Oct 05, 2023 3.254 3.272 3.235 3.263 238,353 -0.01(-0.28%)
Oct 04, 2023 3.235 3.272 3.207 3.272 204,036 +0.04(+1.15%)
Oct 03, 2023 3.319 3.328 3.226 3.235 269,558 -0.09(-2.79%)
Oct 02, 2023 3.383 3.383 3.319 3.328 433,778 -0.05(-1.37%)
Sep 29, 2023 3.402 3.420 3.365 3.374 308,880 +0.02(+0.55%)
Sep 28, 2023 3.346 3.372 3.328 3.356 241,057 +0.00(+0.00%)
Sep 27, 2023 3.430 3.504 3.328 3.356 471,870 -0.05(-1.36%)
Sep 26, 2023 3.448 3.476 3.402 3.402 515,152 -0.06(-1.87%)
Sep 25, 2023 3.448 3.490 3.467 3.467 826,953 -0.01(-0.27%)
Sep 22, 2023 3.458 3.495 3.434 3.476 394,159 +0.02(+0.54%)
Sep 21, 2023 3.495 3.522 3.458 3.458 226,884 -0.08(-2.36%)
Sep 20, 2023 3.578 3.596 3.541 3.541 273,826 +0.00(+0.00%)
Sep 19, 2023 3.569 3.569 3.523 3.541 203,542 -0.02(-0.52%)
Sep 18, 2023 3.550 3.578 3.527 3.559 301,765 +0.00(+0.00%)
Sep 15, 2023 3.504 3.559 3.495 3.559 364,576 +0.05(+1.31%)
Sep 14, 2023 3.458 3.532 3.449 3.513 215,010 +0.06(+1.86%)
Sep 13, 2023 3.422 3.454 3.413 3.449 442,535 +0.02(+0.53%)
Sep 12, 2023 3.431 3.458 3.413 3.431 609,289 -0.03(-0.80%)
Sep 11, 2023 3.486 3.491 3.431 3.458 265,082 +0.00(+0.00%)
Sep 08, 2023 3.523 3.549 3.440 3.458 533,941 -0.07(-2.08%)
Sep 07, 2023 3.504 3.551 3.504 3.532 221,816 +0.03(+0.79%)
Sep 06, 2023 3.532 3.541 3.495 3.504 204,586 -0.03(-0.78%)
Sep 05, 2023 3.578 3.578 3.532 3.532 283,937 -0.06(-1.79%)
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.