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)

3.920 -0.020 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2025 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 07, 2025 3.930 3.940 3.910 3.920 213,923 -0.02(-0.51%)
May 06, 2025 3.950 3.950 3.900 3.940 250,066 -0.02(-0.51%)
May 05, 2025 3.960 3.980 3.940 3.960 345,134 +0.00(+0.00%)
May 02, 2025 3.960 3.970 3.890 3.960 519,938 +0.06(+1.54%)
May 01, 2025 3.910 3.950 3.880 3.900 355,996 +0.04(+1.04%)
Apr 30, 2025 3.800 3.875 3.775 3.860 525,241 +0.03(+0.78%)
Apr 29, 2025 3.790 3.850 3.780 3.830 481,902 +0.04(+1.06%)
Apr 28, 2025 3.780 3.800 3.780 3.790 156,468 +0.00(+0.00%)
Apr 25, 2025 3.790 3.825 3.770 3.790 239,385 +0.00(+0.00%)
Apr 24, 2025 3.760 3.800 3.760 3.790 116,948 +0.05(+1.34%)
Apr 23, 2025 3.810 3.850 3.740 3.740 404,079 -0.02(-0.53%)
Apr 22, 2025 3.740 3.760 3.706 3.760 234,687 +0.10(+2.62%)
Apr 21, 2025 3.720 3.729 3.631 3.664 515,690 -0.07(-1.91%)
Apr 17, 2025 3.711 3.760 3.701 3.735 172,248 +0.03(+0.80%)
Apr 16, 2025 3.691 3.740 3.671 3.706 157,009 +0.00(+0.13%)
Apr 15, 2025 3.671 3.711 3.666 3.701 261,491 +0.06(+1.63%)
Apr 14, 2025 3.572 3.641 3.567 3.641 390,725 +0.14(+3.95%)
Apr 11, 2025 3.374 3.503 3.374 3.503 299,639 +0.13(+3.81%)
Apr 10, 2025 3.493 3.493 3.275 3.374 500,496 -0.14(-3.94%)
Apr 09, 2025 3.295 3.551 3.236 3.513 657,386 +0.20(+5.97%)
Apr 08, 2025 3.473 3.483 3.295 3.315 385,093 -0.08(-2.33%)
Apr 07, 2025 3.433 3.498 3.236 3.394 1,030,253 -0.17(-4.72%)
Apr 04, 2025 3.780 3.780 3.483 3.562 791,001 -0.25(-6.49%)
Apr 03, 2025 3.800 3.839 3.760 3.809 332,220 -0.05(-1.41%)
Apr 02, 2025 3.819 3.868 3.819 3.864 161,349 +0.04(+1.03%)
Apr 01, 2025 3.829 3.839 3.800 3.824 223,593 -0.01(-0.39%)
Mar 31, 2025 3.790 3.839 3.782 3.839 241,802 +0.07(+1.84%)
Mar 28, 2025 3.780 3.800 3.750 3.770 217,151 -0.01(-0.26%)
Mar 27, 2025 3.750 3.790 3.740 3.780 216,667 +0.02(+0.53%)
Mar 26, 2025 3.740 3.760 3.739 3.760 114,666 +0.02(+0.53%)
Mar 25, 2025 3.829 3.829 3.730 3.740 573,711 -0.08(-2.07%)
Mar 24, 2025 3.810 3.829 3.800 3.819 275,966 +0.03(+0.78%)
Mar 21, 2025 3.770 3.800 3.770 3.790 159,677 -0.01(-0.26%)
Mar 20, 2025 3.810 3.819 3.731 3.800 199,470 -0.01(-0.26%)
Mar 19, 2025 3.780 3.819 3.770 3.810 158,541 +0.02(+0.52%)
Mar 18, 2025 3.790 3.814 3.770 3.790 141,763 +0.00(+0.00%)
Mar 17, 2025 3.751 3.868 3.751 3.790 726,984 +0.04(+1.04%)
Mar 14, 2025 3.721 3.775 3.721 3.751 408,671 +0.04(+1.06%)
Mar 13, 2025 3.780 3.790 3.702 3.712 180,998 -0.05(-1.30%)
Mar 12, 2025 3.741 3.800 3.741 3.761 338,469 +0.04(+1.05%)
Mar 11, 2025 3.741 3.761 3.693 3.721 216,254 -0.02(-0.52%)
Mar 10, 2025 3.761 3.810 3.726 3.741 289,945 -0.02(-0.52%)
Mar 07, 2025 3.810 3.810 3.741 3.761 601,671 -0.04(-1.03%)
Mar 06, 2025 3.917 3.927 3.800 3.800 502,581 -0.15(-3.72%)
Mar 05, 2025 3.868 3.956 3.863 3.947 453,971 +0.08(+2.03%)
Mar 04, 2025 3.917 3.932 3.849 3.868 328,243 -0.06(-1.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.