Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

abrdn Global Premier Properties Fund (NY:AWP)

4.000 +0.010 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 4.000 4.010 3.990 4.000 246,673 +0.01(+0.25%)
Aug 28, 2025 4.010 4.010 3.980 3.990 243,122 -0.01(-0.25%)
Aug 27, 2025 3.980 4.000 3.961 4.000 200,582 +0.02(+0.50%)
Aug 26, 2025 3.980 4.000 3.951 3.980 176,842 -0.02(-0.50%)
Aug 25, 2025 4.010 4.010 3.980 4.000 244,620 +0.00(+0.00%)
Aug 22, 2025 3.960 4.017 3.960 4.000 442,311 +0.05(+1.27%)
Aug 21, 2025 3.940 3.960 3.930 3.950 286,556 +0.00(+0.00%)
Aug 20, 2025 3.920 3.950 3.913 3.950 510,296 +0.04(+1.01%)
Aug 19, 2025 3.891 3.915 3.891 3.910 174,716 +0.02(+0.51%)
Aug 18, 2025 3.861 3.901 3.861 3.891 266,214 +0.01(+0.26%)
Aug 15, 2025 3.891 3.891 3.871 3.881 267,439 -0.02(-0.51%)
Aug 14, 2025 3.891 3.901 3.851 3.901 171,206 +0.02(+0.51%)
Aug 13, 2025 3.871 3.891 3.861 3.881 312,830 +0.01(+0.26%)
Aug 12, 2025 3.851 3.901 3.841 3.871 391,128 +0.03(+0.77%)
Aug 11, 2025 3.851 3.861 3.831 3.841 346,932 -0.01(-0.26%)
Aug 08, 2025 3.851 3.861 3.826 3.851 340,857 -0.01(-0.26%)
Aug 07, 2025 3.861 3.861 3.801 3.861 482,263 +0.02(+0.52%)
Aug 06, 2025 3.851 3.861 3.831 3.841 327,447 +0.00(+0.00%)
Aug 05, 2025 3.811 3.851 3.792 3.841 282,001 +0.04(+1.04%)
Aug 04, 2025 3.801 3.821 3.792 3.801 489,491 +0.01(+0.26%)
Aug 01, 2025 3.792 3.801 3.762 3.792 378,228 +0.01(+0.26%)
Jul 31, 2025 3.841 3.841 3.772 3.782 571,091 -0.05(-1.29%)
Jul 30, 2025 3.821 3.861 3.811 3.831 384,691 +0.01(+0.26%)
Jul 29, 2025 3.811 3.821 3.787 3.821 245,455 +0.03(+0.78%)
Jul 28, 2025 3.851 3.851 3.782 3.792 490,621 -0.05(-1.29%)
Jul 25, 2025 3.851 3.861 3.811 3.841 296,661 -0.01(-0.26%)
Jul 24, 2025 3.871 3.881 3.831 3.851 343,965 -0.03(-0.77%)
Jul 23, 2025 3.841 3.886 3.841 3.881 453,463 +0.05(+1.28%)
Jul 22, 2025 3.792 3.851 3.776 3.832 450,677 +0.06(+1.56%)
Jul 21, 2025 3.753 3.783 3.744 3.773 1,107,059 +0.06(+1.58%)
Jul 18, 2025 3.753 3.832 3.704 3.714 3,171,810 -0.02(-0.52%)
Jul 17, 2025 3.744 3.771 3.734 3.734 369,264 -0.02(-0.52%)
Jul 16, 2025 3.763 3.778 3.734 3.753 355,303 +0.00(+0.00%)
Jul 15, 2025 3.773 3.792 3.737 3.753 436,552 +0.00(+0.00%)
Jul 14, 2025 3.724 3.773 3.724 3.753 514,920 +0.01(+0.26%)
Jul 11, 2025 3.783 3.783 3.729 3.744 427,984 -0.03(-0.78%)
Jul 10, 2025 3.783 3.783 3.763 3.773 408,141 -0.02(-0.52%)
Jul 09, 2025 3.812 3.822 3.763 3.792 288,764 -0.01(-0.26%)
Jul 08, 2025 3.802 3.832 3.773 3.802 354,117 +0.00(+0.00%)
Jul 07, 2025 3.851 3.861 3.783 3.802 371,901 -0.04(-1.02%)
Jul 03, 2025 3.851 3.851 3.812 3.841 159,175 +0.00(+0.00%)
Jul 02, 2025 3.881 3.881 3.807 3.841 472,022 -0.02(-0.51%)
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.