Dark

AWP
abrdn Global Premier Properties Fund
stock NYSE Closed Ended Fund

At Close

Jul 30, 2025 3:59:57 PM EDT

3.86USD0.000%(0.00)377,835

3.85Bid 3.87Ask 0.02Spread

Pre-market

Jul 25, 2025 8:19:30 AM EDT

3.86USD0.000%(0.00)0

After-hours

Jul 25, 2025 4:00:30 PM EDT

3.88USD+0.129%(+0.01)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-30	3.8700	3.8900	3.850000	3.8600	0.000%	377,835	0.000%
2025-07-29	3.8500	3.8600	3.825000	3.8600	+0.783%	242,995	0.000%
2025-07-28	3.8900	3.8900	3.820000	3.8300	-1.289%	485,703	+0.783%
2025-07-25	3.8900	3.9000	3.850000	3.8800	-0.257%	293,687	-0.515%
2025-07-24	3.9100	3.9200	3.870000	3.8900	-1.768%	340,519	-0.771%
2025-07-23	3.9200	3.9650	3.920000	3.9600	+1.279%	444,433	-2.525%
2025-07-22	3.8700	3.9300	3.853500	3.9100	+1.558%	441,653	-1.279%
2025-07-21	3.8300	3.8600	3.820000	3.8500	+1.583%	1,084,892	+0.260%
2025-07-18	3.8300	3.9100	3.780000	3.7900	-0.525%	3,108,295	+1.847%
2025-07-17	3.8200	3.8482	3.810000	3.8100	-0.522%	361,870	+1.312%
2025-07-16	3.8400	3.8553	3.810000	3.8300	0.000%	348,189	+0.783%
2025-07-15	3.8500	3.8700	3.813500	3.8300	0.000%	427,811	+0.783%
2025-07-14	3.8000	3.8500	3.800000	3.8300	+0.262%	504,609	+0.783%
2025-07-11	3.8600	3.8600	3.805000	3.8200	-0.779%	419,414	+1.047%
2025-07-10	3.8600	3.8600	3.840000	3.8500	-0.517%	399,969	+0.260%
2025-07-09	3.8900	3.9000	3.840000	3.8700	-0.258%	287,640	-0.258%
2025-07-08	3.8800	3.9099	3.850000	3.8800	0.000%	347,026	-0.515%
2025-07-07	3.9300	3.9399	3.860000	3.8800	-1.020%	364,454	-0.515%
2025-07-03	3.9300	3.9300	3.890000	3.9200	0.000%	155,988	-1.531%
2025-07-02	3.9600	3.9600	3.885000	3.9200	-0.508%	462,570	-1.531%
2025-07-01	3.9500	3.9700	3.939000	3.9400	-0.505%	591,582	-2.030%
2025-06-30	3.9500	3.9600	3.910000	3.9600	+1.279%	415,135	-2.525%
2025-06-27	3.9000	3.9400	3.880000	3.9100	+0.256%	284,332	-1.279%
2025-06-26	3.9100	3.9200	3.860000	3.9000	0.000%	240,013	-1.026%
2025-06-25	3.9700	3.9700	3.890000	3.9000	-1.763%	246,280	-1.026%
2025-06-24	3.9700	3.9700	3.920000	3.9700	+0.761%	253,057	-2.771%
2025-06-23	3.9200	3.9500	3.910000	3.9400	0.000%	236,301	-2.030%
2025-06-20	3.9500	3.9600	3.930000	3.9400	-0.253%	235,487	-2.030%
2025-06-18	3.9300	3.9600	3.930000	3.9500	+0.509%	325,554	-2.278%
2025-06-17	3.9600	3.9600	3.910000	3.9300	-0.506%	306,179	-1.781%
2025-06-16	3.9500	3.9800	3.950000	3.9500	0.000%	210,719	-2.278%
2025-06-13	3.9600	3.9700	3.920000	3.9500	-0.253%	203,406	-2.278%
2025-06-12	3.9600	3.9700	3.950000	3.9600	+0.253%	114,078	-2.525%
2025-06-11	3.9900	3.9900	3.940000	3.9500	-0.504%	177,179	-2.278%
2025-06-10	3.9600	3.9850	3.950000	3.9700	+0.506%	317,886	-2.771%
2025-06-09	3.9400	3.9800	3.930100	3.9500	+0.254%	212,516	-2.278%
2025-06-06	3.9400	3.9600	3.920000	3.9400	+0.510%	163,037	-2.030%
2025-06-05	3.9600	3.9600	3.920000	3.9200	-0.508%	149,608	-1.531%
2025-06-04	3.9600	3.9600	3.930000	3.9400	-0.505%	173,037	-2.030%
2025-06-03	3.9500	3.9600	3.930000	3.9600	0.000%	173,549	-2.525%
2025-06-02	3.9500	3.9600	3.900000	3.9600	+0.253%	179,581	-2.525%
2025-05-30	3.9400	3.9500	3.910000	3.9500	+0.509%	240,525	-2.278%
2025-05-29	3.8700	3.9300	3.850000	3.9300	+2.078%	254,924	-1.781%
2025-05-28	3.8900	3.8950	3.840000	3.8500	-1.535%	185,473	+0.260%
2025-05-27	3.9000	3.9100	3.870000	3.9100	+2.089%	433,005	-1.279%
2025-05-23	3.8200	3.8400	3.810000	3.8300	-0.519%	260,009	+0.783%
2025-05-22	3.8900	3.9100	3.820000	3.8500	-1.535%	248,158	+0.260%
2025-05-21	3.9900	3.9900	3.880000	3.9100	-2.005%	312,974	-1.279%
2025-05-20	3.9600	3.9900	3.949500	3.9900	+1.013%	346,315	-3.258%
2025-05-19	3.9200	3.9681	3.920000	3.9500	0.000%	255,666	-2.278%
2025-05-16	3.9300	3.9600	3.900000	3.9500	+1.023%	253,468	-2.278%
2025-05-15	3.8500	3.9100	3.841300	3.9100	+1.558%	354,897	-1.279%
2025-05-14	3.9200	3.9200	3.830000	3.8500	-2.036%	427,896	+0.260%
2025-05-13	3.9600	3.9900	3.890000	3.9300	-0.506%	339,224	-1.781%
2025-05-12	3.9800	4.0000	3.930000	3.9500	+0.765%	206,707	-2.278%
2025-05-09	3.9200	3.9200	3.880000	3.9200	+0.256%	182,654	-1.531%
2025-05-08	3.9500	3.9500	3.890000	3.9100	-0.255%	195,945	-1.279%
2025-05-07	3.9300	3.9400	3.910000	3.9200	-0.508%	213,923	-1.531%
2025-05-06	3.9500	3.9500	3.900000	3.9400	-0.505%	250,066	-2.030%
2025-05-05	3.9600	3.9800	3.940000	3.9600	0.000%	345,134	-2.525%
2025-05-02	3.9600	3.9700	3.890000	3.9600	+1.538%	519,938	-2.525%
2025-05-01	3.9100	3.9500	3.880000	3.9000	+1.036%	355,996	-1.026%
2025-04-30	3.8000	3.8750	3.775000	3.8600	+0.783%	525,241	0.000%
2025-04-29	3.7900	3.8500	3.780000	3.8300	+1.055%	481,902	+0.783%
2025-04-28	3.7800	3.8000	3.780000	3.7900	0.000%	156,468	+1.847%
2025-04-25	3.7900	3.8250	3.770000	3.7900	0.000%	239,385	+1.847%
2025-04-24	3.7600	3.8000	3.760000	3.7900	+1.337%	116,948	+1.847%
2025-04-23	3.8100	3.8500	3.740000	3.7400	-1.579%	404,079	+3.209%
2025-04-22	3.7800	3.8000	3.745000	3.8000	+2.619%	232,217	+1.579%
2025-04-21	3.7600	3.7683	3.670000	3.7030	-1.907%	512,262	+4.240%
2025-04-17	3.7500	3.8000	3.740000	3.7750	+0.801%	170,435	+2.252%
2025-04-16	3.7300	3.7800	3.710000	3.7450	+0.134%	155,357	+3.071%
2025-04-15	3.7100	3.7500	3.705000	3.7400	+1.630%	258,742	+3.209%
2025-04-14	3.6100	3.6800	3.605000	3.6800	+3.955%	386,613	+4.891%
2025-04-11	3.4100	3.5400	3.410000	3.5400	+3.812%	296,485	+9.040%
2025-04-10	3.5300	3.5300	3.310000	3.4100	-3.944%	495,228	+13.196%
2025-04-09	3.3300	3.5888	3.270000	3.5500	+5.970%	650,967	+8.732%
2025-04-08	3.5100	3.5200	3.330100	3.3500	-2.332%	381,040	+15.224%
2025-04-07	3.4700	3.5350	3.270700	3.4300	-4.722%	1,019,297	+12.536%
2025-04-04	3.8200	3.8200	3.520000	3.6000	-6.494%	782,675	+7.222%
2025-04-03	3.8400	3.8798	3.800000	3.8500	-1.408%	328,723	+0.260%
2025-04-02	3.8600	3.9087	3.860000	3.9050	+1.035%	159,651	-1.152%
2025-04-01	3.8700	3.8800	3.840900	3.8650	-0.387%	221,240	-0.129%
2025-03-31	3.8300	3.8800	3.821900	3.8800	+1.837%	239,257	-0.515%
2025-03-28	3.8200	3.8400	3.790000	3.8100	-0.262%	214,866	+1.312%
2025-03-27	3.7900	3.8300	3.780000	3.8200	+0.526%	214,394	+1.047%
2025-03-26	3.7800	3.8000	3.778500	3.8000	+0.529%	113,459	+1.579%
2025-03-25	3.8700	3.8700	3.770000	3.7800	-3.077%	567,672	+2.116%
2025-03-24	3.8900	3.9100	3.880000	3.9000	+0.775%	271,261	-1.026%
2025-03-21	3.8500	3.8800	3.850000	3.8700	-0.258%	156,376	-0.258%
2025-03-20	3.8900	3.9000	3.810000	3.8800	-0.257%	195,346	-0.515%
2025-03-19	3.8600	3.9000	3.850000	3.8900	+0.517%	155,264	-0.771%
2025-03-18	3.8700	3.8950	3.850000	3.8700	0.000%	138,833	-0.258%
2025-03-17	3.8300	3.9500	3.830000	3.8700	+1.044%	711,954	-0.258%
2025-03-14	3.8000	3.8550	3.800000	3.8300	+1.055%	400,222	+0.783%
2025-03-13	3.8600	3.8699	3.780000	3.7900	-1.302%	177,256	+1.847%
2025-03-12	3.8200	3.8800	3.820000	3.8400	+1.053%	331,472	+0.521%
2025-03-11	3.8200	3.8400	3.770800	3.8000	-0.524%	211,620	+1.579%
2025-03-10	3.8400	3.8900	3.805000	3.8200	-0.521%	283,951	+1.047%
2025-03-07	3.8900	3.8907	3.820000	3.8400	-1.031%	589,232	+0.521%
2025-03-06	4.0000	4.0100	3.880000	3.8800	-3.722%	492,336	-0.515%
2025-03-05	3.9500	4.0400	3.945000	4.0300	+2.025%	444,701	-4.218%
2025-03-04	4.0000	4.0150	3.930000	3.9500	-1.496%	321,458	-2.278%
2025-03-03	4.0200	4.0400	3.990000	4.0100	+0.250%	382,387	-3.741%
2025-02-28	3.9700	4.0200	3.970000	4.0000	+1.266%	297,953	-3.500%
2025-02-27	3.9700	3.9804	3.930000	3.9500	-0.253%	293,796	-2.278%
2025-02-26	3.9800	4.0000	3.950000	3.9600	-0.252%	251,584	-2.525%
2025-02-25	3.9600	4.0000	3.950000	3.9700	+0.506%	243,087	-2.771%
2025-02-24	3.9800	3.9900	3.920000	3.9500	-1.003%	262,706	-2.278%
2025-02-21	4.0200	4.0200	3.950000	3.9900	-0.993%	251,618	-3.258%
2025-02-20	4.0400	4.0500	4.010000	4.0300	+0.025%	213,877	-4.218%
2025-02-19	4.0400	4.0500	4.010000	4.0290	-0.764%	229,528	-4.195%
2025-02-18	4.0300	4.0600	4.010000	4.0600	+0.744%	224,376	-4.926%
2025-02-14	4.0400	4.0600	4.025000	4.0300	0.000%	159,158	-4.218%
2025-02-13	4.0000	4.0300	3.995000	4.0300	+0.249%	161,904	-4.218%
2025-02-12	3.9700	4.0200	3.970000	4.0200	+0.249%	212,416	-3.980%
2025-02-11	3.9800	4.0400	3.970000	4.0100	+0.125%	276,986	-3.741%
2025-02-10	4.0400	4.0400	3.985000	4.0050	-0.743%	240,907	-3.620%
2025-02-07	4.0500	4.0650	4.000000	4.0350	-0.493%	210,597	-4.337%
2025-02-06	4.0400	4.0800	4.030000	4.0550	+0.620%	221,651	-4.809%
2025-02-05	3.9900	4.0300	3.960000	4.0300	+1.256%	161,018	-4.218%
2025-02-04	3.9800	3.9900	3.960000	3.9800	+0.252%	206,951	-3.015%
2025-02-03	3.9500	3.9900	3.910000	3.9700	-0.251%	278,590	-2.771%
2025-01-31	4.0000	4.0199	3.950000	3.9800	+0.505%	316,475	-3.015%
2025-01-30	3.9400	4.0000	3.930000	3.9600	+0.763%	436,743	-2.525%
2025-01-29	3.9600	3.9900	3.910000	3.9300	-0.758%	307,580	-1.781%
2025-01-28	4.0000	4.0100	3.960000	3.9600	-1.247%	172,611	-2.525%
2025-01-27	4.0000	4.0300	3.960000	4.0100	+0.250%	688,515	-3.741%
2025-01-24	3.9800	4.0400	3.980000	4.0000	-0.249%	228,873	-3.500%
2025-01-23	4.0200	4.0300	4.000000	4.0100	-0.496%	262,534	-3.741%
2025-01-22	4.0700	4.0700	4.030000	4.0300	-0.983%	448,374	-4.218%
2025-01-21	4.0600	4.0700	4.020000	4.0700	+1.244%	295,823	-5.160%
2025-01-17	3.9800	4.0200	3.950000	4.0200	+1.772%	768,862	-3.980%
2025-01-16	3.8900	4.0000	3.890000	3.9500	+1.804%	318,236	-2.278%
2025-01-15	3.9200	4.0100	3.875000	3.8800	+1.837%	762,331	-0.515%
2025-01-14	3.7800	3.8300	3.740000	3.8100	+1.600%	314,334	+1.312%
2025-01-13	3.7500	3.7500	3.681200	3.7500	-0.531%	484,208	+2.933%
2025-01-10	3.7900	3.7900	3.720000	3.7700	-1.050%	508,129	+2.387%
2025-01-08	3.7800	3.8100	3.735000	3.8100	+0.528%	372,382	+1.312%
2025-01-07	3.8300	3.8400	3.755000	3.7900	-1.044%	417,417	+1.847%
2025-01-06	3.8700	3.8700	3.820000	3.8300	-0.777%	440,467	+0.783%
2025-01-03	3.8300	3.8700	3.805000	3.8600	+0.783%	437,566	0.000%
2025-01-02	3.8900	3.9500	3.820000	3.8300	-0.777%	445,108	+0.783%
2024-12-31	3.8600	3.9000	3.800000	3.8600	-0.515%	482,688	0.000%
2024-12-30	3.9000	3.9400	3.805000	3.8800	-1.523%	505,341	-0.515%
2024-12-27	4.0100	4.0100	3.910000	3.9400	-1.500%	298,835	-2.030%
2024-12-26	3.9800	4.0100	3.980000	4.0000	+0.756%	157,259	-3.500%
2024-12-24	3.9100	4.0050	3.910000	3.9700	+1.535%	218,777	-2.771%
2024-12-23	3.9100	3.9200	3.890000	3.9100	0.000%	378,135	-1.279%
2024-12-20	3.8100	3.9290	3.810000	3.9100	+2.625%	325,382	-1.279%
2024-12-19	3.8300	3.9000	3.810000	3.8100	+0.263%	441,420	+1.312%
2024-12-18	4.0100	4.0200	3.800000	3.8000	-5.473%	434,710	+1.579%
2024-12-17	4.0300	4.0550	4.020000	4.0200	-0.985%	278,288	-3.980%
2024-12-16	4.1200	4.1400	4.050000	4.0600	-1.456%	202,601	-4.926%
2024-12-13	4.1600	4.1804	4.105000	4.1200	-0.723%	193,639	-6.311%
2024-12-12	4.1500	4.1750	4.110000	4.1500	-0.240%	431,006	-6.988%
2024-12-11	4.1900	4.2200	4.150000	4.1600	-0.240%	270,840	-7.212%
2024-12-10	4.2700	4.2800	4.170000	4.1700	-2.113%	269,563	-7.434%
2024-12-09	4.3100	4.3338	4.260000	4.2600	-0.930%	254,475	-9.390%
2024-12-06	4.3300	4.3400	4.280000	4.3000	-0.463%	239,425	-10.233%
2024-12-05	4.3400	4.3400	4.300000	4.3200	-0.231%	294,629	-10.648%
2024-12-04	4.3800	4.3800	4.310000	4.3300	-0.230%	209,681	-10.855%
2024-12-03	4.3600	4.3774	4.315000	4.3400	+0.231%	263,886	-11.060%
2024-12-02	4.4000	4.4100	4.330000	4.3300	-1.814%	317,131	-10.855%
2024-11-29	4.4000	4.4350	4.370000	4.4100	+0.915%	325,231	-12.472%
2024-11-27	4.3000	4.3800	4.300000	4.3700	+1.628%	408,723	-11.670%
2024-11-26	4.3100	4.3200	4.275000	4.3000	0.000%	271,557	-10.233%
2024-11-25	4.3700	4.3900	4.280000	4.3000	-0.922%	515,324	-10.233%
2024-11-22	4.3200	4.3700	4.310000	4.3400	+0.463%	241,991	-11.060%
2024-11-21	4.3100	4.3200	4.270000	4.3200	0.000%	210,369	-10.648%
2024-11-20	4.3200	4.3700	4.280000	4.3200	+0.232%	207,771	-10.648%
2024-11-19	4.2600	4.3200	4.230000	4.3100	+0.937%	321,132	-10.441%
2024-11-18	4.1700	4.2700	4.160100	4.2700	+2.644%	414,375	-9.602%
2024-11-15	4.1900	4.1900	4.150000	4.1600	-0.478%	189,835	-7.212%
2024-11-14	4.2400	4.2400	4.150000	4.1800	-0.713%	199,355	-7.656%
2024-11-13	4.2700	4.2925	4.200000	4.2100	-0.941%	217,085	-8.314%
2024-11-12	4.3300	4.3500	4.210000	4.2500	-1.392%	301,608	-9.176%
2024-11-11	4.3000	4.3800	4.270000	4.3100	0.000%	259,237	-10.441%
2024-11-08	4.2900	4.3550	4.280000	4.3100	+0.701%	325,827	-10.441%
2024-11-07	4.2300	4.2900	4.190000	4.2800	+1.422%	239,068	-9.813%
2024-11-06	4.3100	4.3296	4.180000	4.2200	-0.939%	485,124	-8.531%
2024-11-05	4.1900	4.2800	4.190000	4.2600	+1.914%	213,643	-9.390%
2024-11-04	4.1800	4.2400	4.150000	4.1800	+0.481%	214,776	-7.656%
2024-11-01	4.3000	4.3600	4.155000	4.1600	-3.256%	426,372	-7.212%
2024-10-31	4.3900	4.3900	4.290000	4.3000	-1.602%	327,344	-10.233%
2024-10-30	4.3700	4.4300	4.345000	4.3700	+0.691%	256,705	-11.670%
2024-10-29	4.4000	4.4199	4.340000	4.3400	-1.364%	225,713	-11.060%
2024-10-28	4.4100	4.4500	4.390000	4.4000	-0.227%	211,223	-12.273%
2024-10-25	4.4800	4.4800	4.390000	4.4100	-1.563%	373,593	-12.472%
2024-10-24	4.4100	4.4800	4.400000	4.4800	+1.129%	381,731	-13.839%
2024-10-23	4.4300	4.4500	4.402500	4.4300	-0.225%	249,773	-12.867%
2024-10-22	4.4500	4.4600	4.410000	4.4400	-0.448%	244,645	-13.063%
2024-10-21	4.5000	4.5200	4.430000	4.4600	-0.668%	309,479	-13.453%
2024-10-18	4.4100	4.4999	4.400000	4.4900	+2.278%	264,581	-14.031%
2024-10-17	4.4100	4.4360	4.390000	4.3900	-0.903%	241,099	-12.073%
2024-10-16	4.3700	4.4400	4.364883	4.4300	+1.606%	427,653	-12.867%
2024-10-15	4.3400	4.3878	4.340000	4.3600	+0.926%	400,006	-11.468%
2024-10-14	4.3200	4.3400	4.310000	4.3200	+0.232%	223,379	-10.648%
2024-10-11	4.2900	4.3486	4.290000	4.3100	-0.920%	239,112	-10.441%
2024-10-10	4.3000	4.3500	4.295000	4.3500	+0.462%	190,378	-11.264%
2024-10-09	4.3000	4.3500	4.290000	4.3300	+0.231%	294,457	-10.855%
2024-10-08	4.3500	4.3500	4.310000	4.3200	-0.461%	268,321	-10.648%
2024-10-07	4.3800	4.4000	4.320000	4.3400	-1.364%	415,418	-11.060%
2024-10-04	4.3900	4.4000	4.325000	4.4000	+0.228%	322,892	-12.273%
2024-10-03	4.5500	4.5614	4.380000	4.3900	-3.410%	411,524	-12.073%
2024-10-02	4.5500	4.5686	4.530000	4.5450	-0.438%	218,240	-15.072%
2024-10-01	4.6400	4.6400	4.560000	4.5650	-1.190%	210,304	-15.444%
2024-09-30	4.5800	4.6400	4.550100	4.6200	+1.316%	386,186	-16.450%
2024-09-27	4.5300	4.5700	4.520000	4.5600	+1.559%	232,362	-15.351%
2024-09-26	4.5200	4.5499	4.490000	4.4900	-0.443%	240,248	-14.031%
2024-09-25	4.5600	4.5650	4.500000	4.5100	-0.661%	237,904	-14.412%
2024-09-24	4.4700	4.5400	4.450000	4.5400	+1.794%	221,660	-14.978%
2024-09-23	4.4200	4.4600	4.390100	4.4600	+0.677%	220,287	-13.453%
2024-09-20	4.4900	4.5001	4.420000	4.4300	-1.556%	377,268	-12.867%
2024-09-19	4.5600	4.6264	4.470000	4.5000	-0.662%	475,747	-14.222%
2024-09-18	4.6400	4.6800	4.530000	4.5300	-2.476%	290,987	-14.790%
2024-09-17	4.6700	4.6752	4.620000	4.6450	-0.322%	283,102	-16.900%
2024-09-16	4.6200	4.6600	4.600000	4.6600	+0.866%	217,202	-17.167%
2024-09-13	4.5900	4.6300	4.570000	4.6200	+1.094%	206,329	-16.450%
2024-09-12	4.5200	4.5700	4.510000	4.5700	+0.883%	167,019	-15.536%
2024-09-11	4.5000	4.5300	4.450000	4.5300	+0.667%	181,009	-14.790%
2024-09-10	4.4600	4.5000	4.435000	4.5000	+1.124%	196,035	-14.222%
2024-09-09	4.4100	4.4500	4.380000	4.4500	+1.831%	277,788	-13.258%
2024-09-06	4.4000	4.4200	4.323300	4.3700	-0.907%	226,269	-11.670%
2024-09-05	4.3600	4.4300	4.360000	4.4100	+0.685%	229,844	-12.472%
2024-09-04	4.3200	4.3900	4.320000	4.3800	+0.690%	331,363	-11.872%
2024-09-03	4.3600	4.3750	4.311400	4.3500	-0.229%	262,223	-11.264%
2024-08-30	4.3400	4.3650	4.320000	4.3600	+1.160%	243,613	-11.468%
2024-08-29	4.2600	4.3200	4.250000	4.3100	+1.174%	277,254	-10.441%
2024-08-28	4.2900	4.3200	4.260000	4.2600	-1.389%	278,465	-9.390%
2024-08-27	4.3300	4.3500	4.310000	4.3200	-0.461%	458,575	-10.648%
2024-08-26	4.3600	4.3800	4.340000	4.3400	-0.459%	328,607	-11.060%
2024-08-23	4.3000	4.3900	4.275000	4.3600	+0.461%	331,630	-11.468%
2024-08-22	4.3100	4.3400	4.270000	4.3400	+0.696%	289,812	-11.060%
2024-08-21	4.2700	4.3200	4.260000	4.3100	+0.937%	227,591	-10.441%
2024-08-20	4.2400	4.2800	4.235000	4.2700	+0.708%	195,440	-9.602%
2024-08-19	4.1500	4.2400	4.145700	4.2400	+1.679%	209,446	-8.962%
2024-08-16	4.1300	4.1700	4.120000	4.1700	+0.969%	234,727	-7.434%
2024-08-15	4.1500	4.1600	4.080000	4.1300	-0.242%	282,548	-6.538%
2024-08-14	4.1100	4.1650	4.090000	4.1400	+0.976%	181,103	-6.763%
2024-08-13	4.0600	4.1180	4.050100	4.1000	+1.235%	195,553	-5.854%
2024-08-12	4.0700	4.1000	4.050000	4.0500	-0.735%	226,613	-4.691%
2024-08-09	4.0200	4.1000	4.020000	4.0800	+1.493%	239,099	-5.392%
2024-08-08	4.0700	4.1000	4.000000	4.0200	-0.248%	435,653	-3.980%
2024-08-07	4.1300	4.1500	4.030000	4.0300	-1.225%	556,852	-4.218%
2024-08-06	4.1100	4.1500	4.040000	4.0800	-0.730%	665,076	-5.392%
2024-08-05	4.0700	4.1700	4.020000	4.1100	-2.375%	511,375	-6.083%
2024-08-02	4.1900	4.2900	4.150000	4.2100	-1.174%	485,320	-8.314%
2024-08-01	4.2700	4.3300	4.210000	4.2600	-0.234%	621,879	-9.390%
2024-07-31	4.2200	4.3200	4.170000	4.2700	+1.909%	725,842	-9.602%
2024-07-30	4.1200	4.1999	4.090000	4.1900	+2.948%	665,788	-7.876%
2024-07-29	4.0400	4.0900	4.020000	4.0700	+1.244%	384,274	-5.160%
2024-07-26	4.0900	4.1200	4.020000	4.0200	-0.985%	489,682	-3.980%
2024-07-25	4.0800	4.1200	4.040000	4.0600	0.000%	540,305	-4.926%
2024-07-24	4.0800	4.1750	4.060000	4.0600	-2.169%	369,300	-4.926%
2024-07-23	4.1500	4.1900	4.120000	4.1500	0.000%	415,231	-6.988%
2024-07-22	4.1400	4.1800	4.120000	4.1500	-0.718%	446,342	-6.988%
2024-07-19	4.0200	4.1950	4.020000	4.1800	+4.239%	3,288,198	-7.656%
2024-07-18	4.1200	4.2200	4.000000	4.0100	-3.373%	747,319	-3.741%
2024-07-17	4.0400	4.1700	4.030000	4.1500	+1.966%	768,152	-6.988%
2024-07-16	3.9500	4.0700	3.950000	4.0700	+3.038%	644,740	-5.160%
2024-07-15	3.8700	3.9750	3.860000	3.9500	+3.403%	844,227	-2.278%
2024-07-12	3.8300	3.8600	3.820000	3.8200	-0.261%	480,554	+1.047%
2024-07-11	3.8100	3.8567	3.810000	3.8300	+0.789%	504,336	+0.783%
2024-07-10	3.7800	3.8000	3.760000	3.8000	+0.529%	327,083	+1.579%
2024-07-09	3.7700	3.7900	3.750000	3.7800	0.000%	191,853	+2.116%
2024-07-08	3.7900	3.8000	3.765000	3.7800	-0.264%	217,317	+2.116%
2024-07-05	3.7600	3.7961	3.750100	3.7900	+1.337%	223,923	+1.847%
2024-07-03	3.7800	3.8000	3.740000	3.7400	-1.579%	305,887	+3.209%
2024-07-02	3.7800	3.8200	3.760000	3.8000	+0.529%	316,123	+1.579%
2024-07-01	3.8200	3.8500	3.760000	3.7800	-1.047%	321,332	+2.116%
2024-06-28	3.8300	3.8300	3.790000	3.8200	+0.262%	319,571	+1.047%
2024-06-27	3.7300	3.8100	3.711300	3.8100	+2.419%	257,588	+1.312%
2024-06-26	3.7100	3.7200	3.680100	3.7200	-0.268%	189,484	+3.763%
2024-06-25	3.8000	3.8000	3.730000	3.7300	-1.583%	233,736	+3.485%
2024-06-24	3.7600	3.8200	3.760000	3.7900	+0.798%	325,722	+1.847%
2024-06-21	3.8000	3.8000	3.752000	3.7600	-1.312%	242,819	+2.660%
2024-06-20	3.8400	3.8400	3.800000	3.8100	-0.522%	511,088	+1.312%
2024-06-18	3.7500	3.8400	3.750000	3.8300	+1.862%	498,173	+0.783%
2024-06-17	3.7400	3.7600	3.720000	3.7600	-0.529%	268,144	+2.660%
2024-06-14	3.7800	3.7843	3.740000	3.7800	-0.264%	144,384	+2.116%
2024-06-13	3.7700	3.7900	3.740000	3.7900	+1.067%	173,310	+1.847%
2024-06-12	3.7900	3.8100	3.730000	3.7500	+0.536%	174,720	+2.933%
2024-06-11	3.7600	3.7600	3.710000	3.7300	-1.061%	145,328	+3.485%
2024-06-10	3.7700	3.7905	3.750000	3.7700	-0.265%	183,260	+2.387%
2024-06-07	3.7900	3.8500	3.770000	3.7800	-1.047%	156,321	+2.116%
2024-06-06	3.7900	3.8500	3.790000	3.8200	+0.526%	138,279	+1.047%
2024-06-05	3.8500	3.8600	3.790000	3.8000	-0.262%	212,900	+1.579%
2024-06-04	3.8000	3.8599	3.790000	3.8100	-0.262%	187,074	+1.312%
2024-06-03	3.8000	3.8500	3.780000	3.8200	+1.867%	310,801	+1.047%
2024-05-31	3.6700	3.7500	3.660000	3.7500	+3.306%	282,923	+2.933%
2024-05-30	3.6200	3.6400	3.610000	3.6300	+0.554%	281,789	+6.336%
2024-05-29	3.6200	3.6380	3.590000	3.6100	-1.366%	272,406	+6.925%
2024-05-28	3.7200	3.7400	3.650000	3.6600	-3.430%	709,740	+5.464%
2024-05-24	3.8200	3.8250	3.780000	3.7900	-0.525%	145,835	+1.847%
2024-05-23	3.9100	3.9100	3.780000	3.8100	-1.804%	241,186	+1.312%
2024-05-22	3.9300	3.9300	3.850000	3.8800	-1.772%	173,915	-0.515%
2024-05-21	3.9000	3.9500	3.900000	3.9500	+1.282%	228,763	-2.278%
2024-05-20	3.9000	3.9400	3.880000	3.9000	+0.515%	436,889	-1.026%
2024-05-17	3.8800	3.8999	3.850000	3.8800	0.000%	232,659	-0.515%
2024-05-16	3.8800	3.9000	3.860000	3.8800	-0.513%	266,907	-0.515%
2024-05-15	3.8800	3.9000	3.860000	3.9000	+1.828%	249,961	-1.026%
2024-05-14	3.8700	3.8750	3.800000	3.8300	-0.519%	280,103	+0.783%
2024-05-13	3.8500	3.8600	3.810000	3.8500	+1.050%	197,983	+0.260%
2024-05-10	3.8200	3.8500	3.805000	3.8100	-0.262%	186,758	+1.312%
2024-05-09	3.7700	3.8200	3.766300	3.8200	+1.326%	140,200	+1.047%
2024-05-08	3.8000	3.8000	3.760000	3.7700	-0.789%	126,610	+2.387%
2024-05-07	3.8000	3.8101	3.785000	3.8000	0.000%	176,787	+1.579%
2024-05-06	3.8000	3.8100	3.780000	3.8000	+0.529%	173,775	+1.579%
2024-05-03	3.7800	3.8000	3.760000	3.7800	+1.340%	221,584	+2.116%
2024-05-02	3.7300	3.7399	3.690000	3.7300	+1.084%	224,180	+3.485%
2024-05-01	3.7000	3.7250	3.670000	3.6900	0.000%	262,592	+4.607%
2024-04-30	3.7200	3.7300	3.680000	3.6900	-0.806%	275,910	+4.607%
2024-04-29	3.7300	3.7400	3.690000	3.7200	+0.270%	273,627	+3.763%
2024-04-26	3.6800	3.7400	3.670300	3.7100	+1.644%	250,412	+4.043%
2024-04-25	3.6800	3.6800	3.630000	3.6500	-1.617%	241,839	+5.753%
2024-04-24	3.7100	3.7300	3.670000	3.7100	+0.270%	376,246	+4.043%
2024-04-23	3.6800	3.7000	3.670000	3.7000	+1.093%	158,490	+4.324%
2024-04-22	3.6000	3.6600	3.580000	3.6600	+1.667%	287,696	+5.464%
2024-04-19	3.6100	3.6400	3.580000	3.6000	+0.279%	213,770	+7.222%
2024-04-18	3.6300	3.6300	3.580000	3.5900	-0.554%	190,212	+7.521%
2024-04-17	3.5800	3.6100	3.560000	3.6100	+1.690%	208,335	+6.925%
2024-04-16	3.6200	3.6200	3.510000	3.5500	-1.934%	295,864	+8.732%
2024-04-15	3.6600	3.6800	3.580000	3.6200	-0.275%	321,565	+6.630%
2024-04-12	3.6700	3.7000	3.600000	3.6300	-1.090%	235,595	+6.336%
2024-04-11	3.7600	3.7600	3.660000	3.6700	-1.872%	333,499	+5.177%
2024-04-10	3.7900	3.7900	3.720000	3.7400	-2.350%	284,325	+3.209%
2024-04-09	3.8100	3.8400	3.800000	3.8300	+0.789%	262,578	+0.783%
2024-04-08	3.7800	3.8100	3.770100	3.8000	+1.064%	363,281	+1.579%
2024-04-05	3.7600	3.7799	3.740000	3.7600	0.000%	135,730	+2.660%
2024-04-04	3.8200	3.8200	3.740000	3.7600	-0.529%	241,495	+2.660%
2024-04-03	3.7900	3.8000	3.750000	3.7800	0.000%	210,159	+2.116%
2024-04-02	3.8100	3.8250	3.760000	3.7800	-1.305%	228,676	+2.116%
2024-04-01	3.8700	3.9000	3.820000	3.8300	-3.283%	704,526	+0.783%
2024-03-28	3.9000	3.9600	3.880000	3.9600	+2.062%	364,121	-2.525%
2024-03-27	3.8400	3.8800	3.840000	3.8800	+1.571%	268,649	-0.515%
2024-03-26	3.8300	3.8500	3.810000	3.8200	0.000%	402,429	+1.047%
2024-03-25	3.8200	3.8300	3.806800	3.8200	0.000%	157,695	+1.047%
2024-03-22	3.8300	3.8363	3.785000	3.8200	+0.262%	330,828	+1.047%
2024-03-21	3.7800	3.8200	3.780000	3.8100	+0.794%	254,050	+1.312%
2024-03-20	3.7500	3.8000	3.724000	3.7800	0.000%	512,539	+2.116%
2024-03-19	3.7900	3.8000	3.750000	3.7800	0.000%	247,932	+2.116%
2024-03-18	3.7600	3.7900	3.759400	3.7800	+0.532%	159,501	+2.116%
2024-03-15	3.7700	3.7900	3.750000	3.7600	-0.265%	164,928	+2.660%
2024-03-14	3.8400	3.8400	3.750000	3.7700	-1.050%	212,927	+2.387%
2024-03-13	3.8500	3.8600	3.800000	3.8100	-1.039%	203,951	+1.312%
2024-03-12	3.8300	3.8500	3.805000	3.8500	+0.522%	230,347	+0.260%
2024-03-11	3.8500	3.8500	3.800000	3.8300	-0.519%	177,356	+0.783%
2024-03-08	3.8200	3.8550	3.820000	3.8500	+1.050%	231,908	+0.260%
2024-03-07	3.8000	3.8300	3.800000	3.8100	+0.263%	179,146	+1.312%
2024-03-06	3.8000	3.8150	3.790000	3.8000	+0.796%	238,735	+1.579%
2024-03-05	3.8000	3.8250	3.750000	3.7700	-0.789%	477,462	+2.387%
2024-03-04	3.7600	3.8000	3.750000	3.8000	+1.064%	352,772	+1.579%
2024-03-01	3.7400	3.7600	3.680000	3.7600	+1.075%	470,890	+2.660%
2024-02-29	3.7500	3.7500	3.710000	3.7200	+0.541%	532,667	+3.763%
2024-02-28	3.6700	3.7050	3.660000	3.7000	+0.817%	240,237	+4.324%
2024-02-27	3.6800	3.7000	3.660000	3.6700	0.000%	179,217	+5.177%
2024-02-26	3.7000	3.7050	3.660000	3.6700	-1.078%	182,487	+5.177%
2024-02-23	3.6900	3.7200	3.690000	3.7100	+0.542%	245,947	+4.043%
2024-02-22	3.7200	3.7222	3.690000	3.6900	-0.270%	208,332	+4.607%
2024-02-21	3.6800	3.7100	3.670000	3.7000	-0.538%	201,564	+4.324%
2024-02-20	3.7400	3.7400	3.700000	3.7200	-0.268%	182,224	+3.763%
2024-02-16	3.7400	3.7500	3.720000	3.7300	-0.267%	211,912	+3.485%
2024-02-15	3.7100	3.7505	3.710000	3.7400	+1.355%	202,029	+3.209%
2024-02-14	3.6900	3.7000	3.660000	3.6900	+1.096%	234,136	+4.607%
2024-02-13	3.6800	3.6800	3.610000	3.6500	-1.882%	241,821	+5.753%
2024-02-12	3.7200	3.7500	3.701600	3.7200	0.000%	219,034	+3.763%
2024-02-09	3.7100	3.7200	3.681200	3.7200	+0.270%	178,214	+3.763%
2024-02-08	3.7100	3.7200	3.680000	3.7100	+0.542%	171,525	+4.043%
2024-02-07	3.7300	3.7300	3.660000	3.6900	+0.272%	229,598	+4.607%

.dark-mode .xTpkds{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xTpkds{ color: #333333; background-color: white; border: 2px solid #333333; }AWPabrdn Global Premier Properties Fundstock NYSE Closed Ended Fund

AWP
abrdn Global Premier Properties Fund
stock NYSE Closed Ended Fund