abrdn Global Premier Properties Fund (AWP)
11.05
+0.00 (0.00%)
NYSE · Last Trade: Apr 1st, 9:42 AM EDT
Historical Prices For abrdn Global Premier Properties Fund (AWP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/31/2026 | 10.92 | 11.17 | 10.82 | 11.05 | 221,237 | 11.05 |
| 3/30/2026 | 10.82 | 10.92 | 10.72 | 10.77 | 162,392 | 10.77 |
| 3/27/2026 | 10.86 | 10.88 | 10.65 | 10.67 | 168,450 | 10.67 |
| 3/26/2026 | 11.06 | 11.21 | 10.88 | 10.89 | 294,176 | 10.89 |
| 3/25/2026 | 11.17 | 11.25 | 11.10 | 11.17 | 121,765 | 11.17 |
| 3/24/2026 | 11.25 | 11.30 | 11.11 | 11.13 | 179,895 | 11.13 |
| 3/23/2026 | 11.50 | 11.69 | 11.36 | 11.37 | 227,494 | 11.37 |
| 3/20/2026 | 11.73 | 11.78 | 11.37 | 11.41 | 154,417 | 11.41 |
| 3/19/2026 | 11.73 | 11.86 | 11.70 | 11.78 | 104,693 | 11.78 |
| 3/18/2026 | 11.83 | 12.00 | 11.77 | 11.77 | 114,706 | 11.77 |
| 3/17/2026 | 11.78 | 11.92 | 11.78 | 11.83 | 130,392 | 11.83 |
| 3/16/2026 | 11.66 | 11.78 | 11.66 | 11.73 | 84,670 | 11.73 |
| 3/13/2026 | 11.66 | 11.83 | 11.53 | 11.55 | 83,671 | 11.55 |
| 3/12/2026 | 11.60 | 11.70 | 11.56 | 11.60 | 77,394 | 11.60 |
| 3/11/2026 | 11.78 | 11.80 | 11.66 | 11.68 | 104,852 | 11.68 |
| 3/10/2026 | 11.68 | 11.89 | 11.68 | 11.81 | 159,487 | 11.81 |
| 3/09/2026 | 11.81 | 11.98 | 11.44 | 11.75 | 441,284 | 11.75 |
| 3/06/2026 | 12.10 | 12.13 | 11.99 | 12.05 | 102,772 | 12.05 |
| 3/05/2026 | 12.31 | 12.31 | 12.14 | 12.18 | 77,910 | 12.18 |
| 3/04/2026 | 12.32 | 12.38 | 12.26 | 12.32 | 102,181 | 12.32 |
| 3/03/2026 | 12.45 | 12.45 | 12.09 | 12.36 | 190,527 | 12.36 |
| 3/02/2026 | 12.48 | 12.63 | 12.45 | 12.56 | 151,418 | 12.56 |
| 2/27/2026 | 12.51 | 12.71 | 12.51 | 12.56 | 269,407 | 12.56 |
| 2/26/2026 | 12.48 | 12.54 | 12.45 | 12.53 | 181,970 | 12.53 |
| 2/25/2026 | 12.46 | 12.48 | 12.42 | 12.44 | 101,722 | 12.44 |
| 2/24/2026 | 12.40 | 12.49 | 12.40 | 12.46 | 113,329 | 12.46 |
| 2/23/2026 | 12.44 | 12.55 | 12.40 | 12.44 | 114,932 | 12.44 |
| 2/20/2026 | 12.45 | 12.48 | 12.41 | 12.44 | 206,540 | 12.44 |
| 2/19/2026 | 12.56 | 12.62 | 12.45 | 12.52 | 432,860 | 12.52 |
| 2/18/2026 | 12.56 | 12.62 | 12.53 | 12.54 | 333,920 | 12.54 |
| 2/17/2026 | 12.57 | 12.59 | 12.37 | 12.52 | 523,565 | 12.52 |
| 2/13/2026 | 12.30 | 12.39 | 12.29 | 12.32 | 242,999 | 12.32 |
| 2/12/2026 | 12.25 | 12.36 | 12.20 | 12.27 | 186,745 | 12.27 |
| 2/11/2026 | 12.07 | 12.20 | 12.05 | 12.19 | 219,778 | 12.19 |
| 2/10/2026 | 11.77 | 12.10 | 11.76 | 12.10 | 291,617 | 12.10 |
| 2/09/2026 | 11.63 | 11.80 | 11.61 | 11.80 | 235,236 | 11.80 |
| 2/06/2026 | 3.95 | 3.97 | 3.90 | 3.92 | 885,981 | 3.92 |
| 2/05/2026 | 3.96 | 3.97 | 3.92 | 3.92 | 493,412 | 3.92 |
| 2/04/2026 | 3.91 | 3.96 | 3.91 | 3.96 | 354,214 | 3.96 |
| 2/03/2026 | 3.93 | 3.93 | 3.88 | 3.90 | 306,364 | 3.90 |
| 2/02/2026 | 3.94 | 3.95 | 3.91 | 3.91 | 308,868 | 3.91 |
| 1/30/2026 | 3.94 | 3.94 | 3.90 | 3.94 | 300,693 | 3.94 |
| 1/29/2026 | 3.90 | 3.92 | 3.88 | 3.92 | 392,657 | 3.92 |
| 1/28/2026 | 3.90 | 3.90 | 3.87 | 3.88 | 197,264 | 3.88 |
| 1/27/2026 | 3.88 | 3.90 | 3.88 | 3.89 | 242,386 | 3.89 |
| 1/26/2026 | 3.89 | 3.91 | 3.88 | 3.88 | 306,182 | 3.88 |
| 1/23/2026 | 3.88 | 3.92 | 3.86 | 3.89 | 316,205 | 3.89 |
| 1/22/2026 | 3.94 | 3.96 | 3.91 | 3.92 | 407,413 | 3.92 |
| 1/21/2026 | 3.95 | 3.95 | 3.92 | 3.94 | 562,878 | 3.94 |
| 1/20/2026 | 3.95 | 3.96 | 3.93 | 3.95 | 390,591 | 3.95 |
| 1/16/2026 | 3.95 | 3.98 | 3.94 | 3.96 | 447,701 | 3.96 |
| 1/15/2026 | 3.92 | 3.95 | 3.92 | 3.94 | 371,346 | 3.94 |
| 1/14/2026 | 3.91 | 3.92 | 3.87 | 3.92 | 522,836 | 3.92 |
| 1/13/2026 | 3.92 | 3.92 | 3.88 | 3.91 | 368,271 | 3.91 |
| 1/12/2026 | 3.90 | 3.92 | 3.89 | 3.91 | 298,926 | 3.91 |
| 1/09/2026 | 3.89 | 3.92 | 3.89 | 3.89 | 343,408 | 3.89 |
| 1/08/2026 | 3.86 | 3.89 | 3.85 | 3.89 | 209,886 | 3.89 |
| 1/07/2026 | 3.87 | 3.89 | 3.84 | 3.84 | 277,703 | 3.84 |
| 1/06/2026 | 3.85 | 3.86 | 3.83 | 3.86 | 372,252 | 3.86 |
| 1/05/2026 | 3.83 | 3.84 | 3.81 | 3.83 | 758,752 | 3.83 |
| 1/02/2026 | 3.84 | 3.85 | 3.81 | 3.84 | 363,116 | 3.84 |