abrdn Global Premier Properties Fund (NY: AWP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	3.820	3.840	3.771	3.800	211,783	-0.02(-0.52%)
Mar 10, 2025	3.840	3.890	3.805	3.820	283,951	-0.02(-0.52%)
Mar 07, 2025	3.890	3.891	3.820	3.840	589,232	-0.04(-1.03%)
Mar 06, 2025	4.000	4.010	3.880	3.880	492,191	-0.15(-3.72%)
Mar 05, 2025	3.950	4.040	3.945	4.030	444,586	+0.08(+2.03%)
Mar 04, 2025	4.000	4.015	3.930	3.950	321,457	-0.06(-1.50%)
Mar 03, 2025	4.020	4.040	3.990	4.010	382,387	+0.01(+0.25%)
Feb 28, 2025	3.970	4.020	3.970	4.000	297,953	+0.05(+1.27%)
Feb 27, 2025	3.970	3.980	3.930	3.950	293,796	-0.01(-0.25%)
Feb 26, 2025	3.980	4.000	3.950	3.960	251,584	-0.01(-0.25%)
Feb 25, 2025	3.960	4.000	3.950	3.970	241,914	+0.02(+0.51%)
Feb 24, 2025	3.980	3.990	3.920	3.950	262,706	-0.04(-1.00%)
Feb 21, 2025	4.020	4.020	3.950	3.990	251,618	+0.00(+0.00%)
Feb 20, 2025	4.000	4.010	3.970	3.990	213,544	+0.00(+0.02%)
Feb 19, 2025	4.000	4.010	3.970	3.989	231,829	-0.03(-0.76%)
Feb 18, 2025	3.990	4.020	3.970	4.020	226,389	+0.03(+0.74%)
Feb 14, 2025	4.000	4.020	3.985	3.990	160,753	+0.00(+0.00%)
Feb 13, 2025	3.960	3.990	3.955	3.990	163,527	+0.01(+0.25%)
Feb 12, 2025	3.931	3.980	3.931	3.980	214,545	+0.01(+0.25%)
Feb 11, 2025	3.941	4.000	3.931	3.970	279,762	+0.00(+0.12%)
Feb 10, 2025	4.000	4.000	3.945	3.965	243,322	-0.03(-0.74%)
Feb 07, 2025	4.010	4.025	3.960	3.995	212,708	-0.02(-0.49%)
Feb 06, 2025	4.000	4.040	3.990	4.015	223,862	+0.02(+0.62%)
Feb 05, 2025	3.950	3.990	3.921	3.990	162,629	+0.05(+1.26%)
Feb 04, 2025	3.941	3.950	3.921	3.941	209,025	+0.01(+0.25%)
Feb 03, 2025	3.911	3.950	3.871	3.931	284,041	-0.01(-0.25%)
Jan 31, 2025	3.960	3.980	3.911	3.941	319,647	+0.02(+0.51%)
Jan 30, 2025	3.901	3.960	3.891	3.921	441,121	+0.03(+0.76%)
Jan 29, 2025	3.921	3.950	3.871	3.891	310,761	-0.03(-0.76%)
Jan 28, 2025	3.960	3.970	3.921	3.921	174,442	-0.05(-1.25%)
Jan 27, 2025	3.960	3.990	3.921	3.970	695,518	+0.01(+0.25%)
Jan 24, 2025	3.941	4.000	3.941	3.960	232,581	+0.03(+0.76%)
Jan 23, 2025	3.940	3.950	3.921	3.931	268,857	-0.02(-0.50%)
Jan 22, 2025	3.989	3.989	3.950	3.950	457,125	-0.04(-0.98%)
Jan 21, 2025	3.980	3.989	3.940	3.989	301,748	+0.05(+1.24%)
Jan 17, 2025	3.901	3.940	3.872	3.940	784,394	+0.07(+1.77%)
Jan 16, 2025	3.813	3.921	3.813	3.872	324,656	+0.07(+1.80%)
Jan 15, 2025	3.842	3.931	3.798	3.803	777,731	+0.07(+1.84%)
Jan 14, 2025	3.705	3.754	3.666	3.735	320,681	+0.06(+1.60%)
Jan 13, 2025	3.676	3.676	3.608	3.676	493,986	-0.02(-0.53%)
Jan 10, 2025	3.715	3.715	3.646	3.695	518,394	-0.04(-1.05%)
Jan 08, 2025	3.705	3.735	3.661	3.735	379,904	+0.02(+0.53%)
Jan 07, 2025	3.754	3.764	3.681	3.715	425,849	-0.04(-1.04%)
Jan 06, 2025	3.793	3.793	3.744	3.754	448,344	-0.03(-0.78%)
Jan 03, 2025	3.754	3.793	3.730	3.784	446,405	+0.03(+0.78%)