abrdn Global Premier Properties Fund (AWP)

11.70
+11.70 (1063536.36%)
NYSE· Last Trade: Jun 1st, 1:38 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For abrdn Global Premier Properties Fund (AWP)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.0011.8011.6511.70124,08711.70
5/28/202611.7411.8111.7011.7580,91511.75
5/27/202611.7911.8011.7011.7060,08911.70
5/26/202611.7011.8311.6811.77112,26111.77
5/22/202611.7211.7411.5211.66162,14911.66
5/21/202611.7511.7611.6511.70116,33311.70
5/20/202611.7711.9111.7311.90119,13011.78
5/19/202611.7111.8011.6911.7494,00711.62
5/18/202611.7111.7811.6511.7188,02211.59
5/15/202611.8511.8511.6911.69105,82611.57
5/14/202611.8611.9111.8511.8697,84411.74
5/13/202611.9011.9011.7711.8668,64211.74
5/12/202611.8211.9111.8011.8990,21711.77
5/11/202611.9411.9611.8111.88102,54611.76
5/08/202611.8611.9511.8611.9575,56611.83
5/07/202611.9411.9411.7511.82112,74411.70
5/06/202611.8911.9811.8911.9693,04911.84
5/05/202611.8411.8711.7211.8491,45411.72
5/04/202611.9211.9211.7911.81132,37611.69
5/01/202612.0112.0511.8711.9287,85111.80
4/30/202611.9011.9911.9011.96174,35511.84
4/29/202611.9612.0011.8511.87105,24911.75
4/28/202611.9612.0011.9011.94107,93811.82
4/27/202611.9312.0011.9211.9774,41311.85
4/24/202611.9412.0011.8911.9161,44911.79
4/23/202611.8811.9711.8611.89145,15011.77
4/22/202612.0312.0911.8211.8981,71411.77
4/21/202612.3812.3812.0812.10103,25011.86
4/20/202612.2212.3812.2012.3387,04312.08
4/17/202612.3012.3212.1912.21189,12611.97
4/16/202612.1712.2812.1712.27121,67012.03
4/15/202612.1212.1612.0512.15114,41711.91
4/14/202612.0312.1111.9612.09136,74511.85
4/13/202611.9812.0311.9212.01117,97011.77
4/10/202612.0212.0511.9211.98152,87711.74
4/09/202611.8512.0911.7912.05124,12511.81
4/08/202611.7511.8411.6211.82171,07011.58
4/07/202611.4111.5011.3511.49198,12911.26
4/06/202611.3411.4811.2911.43134,11611.20
4/02/202611.2311.4111.1711.37181,91711.14
4/01/202611.3011.3511.1011.30259,10811.08
3/31/202610.9211.1710.8211.05221,23710.83
3/30/202610.8210.9210.7210.77162,39210.56
3/27/202610.8610.8810.6510.67168,45010.46
3/26/202611.0611.2110.8810.89294,17610.67
3/25/202611.1711.2511.1011.17121,76510.95
3/24/202611.2511.3011.1111.13179,89510.91
3/23/202611.5011.6911.3611.37227,49411.03
3/20/202611.7311.7811.3711.41154,41711.06
3/19/202611.7311.8611.7011.78104,69311.42
3/18/202611.8312.0011.7711.77114,70611.41
3/17/202611.7811.9211.7811.83130,39211.47
3/16/202611.6611.7811.6611.7384,67011.38
3/13/202611.6611.8311.5311.5583,67111.20
3/12/202611.6011.7011.5611.6077,39411.25
3/11/202611.7811.8011.6611.68104,85211.33
3/10/202611.6811.8911.6811.81159,48711.45
3/09/202611.8111.9811.4411.75441,28411.39
3/06/202612.1012.1311.9912.05102,77211.69
3/05/202612.3112.3112.1412.1877,91011.81
3/04/202612.3212.3812.2612.32102,18111.95
3/03/202612.4512.4512.0912.36190,52711.99
3/02/202612.4812.6312.4512.56151,41812.18