abrdn Global Premier Properties Fund (AWP)

11.91
+0.02 (0.17%)
NYSE · Last Trade: Apr 26th, 6:02 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For abrdn Global Premier Properties Fund (AWP)

DateOpenHighLowCloseVolumeAdjusted Close
4/24/202611.9412.0011.8911.9161,44911.91
4/23/202611.8811.9711.8611.89145,15011.89
4/22/202612.0312.0911.8211.8981,71411.89
4/21/202612.3812.3812.0812.10103,25011.98
4/20/202612.2212.3812.2012.3387,04312.21
4/17/202612.3012.3212.1912.21189,12612.09
4/16/202612.1712.2812.1712.27121,67012.15
4/15/202612.1212.1612.0512.15114,41712.03
4/14/202612.0312.1111.9612.09136,74511.97
4/13/202611.9812.0311.9212.01117,97011.89
4/10/202612.0212.0511.9211.98152,87711.86
4/09/202611.8512.0911.7912.05124,12511.93
4/08/202611.7511.8411.6211.82171,07011.70
4/07/202611.4111.5011.3511.49198,12911.38
4/06/202611.3411.4811.2911.43134,11611.32
4/02/202611.2311.4111.1711.37181,91711.26
4/01/202611.3011.3511.1011.30259,10811.19
3/31/202610.9211.1710.8211.05221,23710.94
3/30/202610.8210.9210.7210.77162,39210.66
3/27/202610.8610.8810.6510.67168,45010.56
3/26/202611.0611.2110.8810.89294,17610.78
3/25/202611.1711.2511.1011.17121,76511.06
3/24/202611.2511.3011.1111.13179,89511.02
3/23/202611.5011.6911.3611.37227,49411.14
3/20/202611.7311.7811.3711.41154,41711.18
3/19/202611.7311.8611.7011.78104,69311.54
3/18/202611.8312.0011.7711.77114,70611.53
3/17/202611.7811.9211.7811.83130,39211.59
3/16/202611.6611.7811.6611.7384,67011.49
3/13/202611.6611.8311.5311.5583,67111.31
3/12/202611.6011.7011.5611.6077,39411.36
3/11/202611.7811.8011.6611.68104,85211.44
3/10/202611.6811.8911.6811.81159,48711.57
3/09/202611.8111.9811.4411.75441,28411.51
3/06/202612.1012.1311.9912.05102,77211.80
3/05/202612.3112.3112.1412.1877,91011.93
3/04/202612.3212.3812.2612.32102,18112.07
3/03/202612.4512.4512.0912.36190,52712.11
3/02/202612.4812.6312.4512.56151,41812.30
2/27/202612.5112.7112.5112.56269,40712.30
2/26/202612.4812.5412.4512.53181,97012.27
2/25/202612.4612.4812.4212.44101,72212.19
2/24/202612.4012.4912.4012.46113,32912.21
2/23/202612.4412.5512.4012.44114,93212.19
2/20/202612.4512.4812.4112.44206,54012.19
2/19/202612.5612.6212.4512.52432,86012.15
2/18/202612.5612.6212.5312.54333,92012.17
2/17/202612.5712.5912.3712.52523,56512.15
2/13/202612.3012.3912.2912.32242,99911.95
2/12/202612.2512.3612.2012.27186,74511.90
2/11/202612.0712.2012.0512.19219,77811.83
2/10/202611.7712.1011.7612.10291,61711.74
2/09/202611.6311.8011.6111.80235,23611.45
2/06/20263.953.973.903.92885,98111.41
2/05/20263.963.973.923.92493,41211.41
2/04/20263.913.963.913.96354,21411.53
2/03/20263.933.933.883.90306,36411.35
2/02/20263.943.953.913.91308,86811.38
1/30/20263.943.943.903.94300,69311.47
1/29/20263.903.923.883.92392,65711.41
1/28/20263.903.903.873.88197,26411.29
1/27/20263.883.903.883.89242,38611.32