abrdn Global Premier Properties Fund (AWP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 3.7000 | 3.7300 | 3.6700 | 3.6900 | 3.6900 | 262,600 |
| Apr 30, 2024 | 3.7200 | 3.7300 | 3.6800 | 3.6900 | 3.6900 | 275,900 |
| Apr 29, 2024 | 3.7300 | 3.7400 | 3.6900 | 3.7200 | 3.7200 | 273,600 |
| Apr 26, 2024 | 3.6800 | 3.7400 | 3.6700 | 3.7100 | 3.7100 | 250,400 |
| Apr 25, 2024 | 3.6800 | 3.6800 | 3.6300 | 3.6500 | 3.6500 | 241,800 |
| Apr 24, 2024 | 3.7100 | 3.7300 | 3.6700 | 3.7100 | 3.7100 | 376,200 |
| Apr 23, 2024 | 3.6800 | 3.7000 | 3.6700 | 3.7000 | 3.7000 | 158,500 |
| Apr 22, 2024 | 3.6000 | 3.6600 | 3.5800 | 3.6600 | 3.6600 | 287,700 |
| Apr 22, 2024 | 0.04 Dividend | |||||
| Apr 19, 2024 | 3.6100 | 3.6400 | 3.5800 | 3.6000 | 3.5600 | 209,900 |
| Apr 18, 2024 | 3.6300 | 3.6300 | 3.5800 | 3.5900 | 3.5501 | 190,200 |
| Apr 17, 2024 | 3.5800 | 3.6100 | 3.5600 | 3.6100 | 3.5699 | 208,300 |
| Apr 16, 2024 | 3.6200 | 3.6200 | 3.5100 | 3.5500 | 3.5106 | 295,900 |
| Apr 15, 2024 | 3.6600 | 3.6800 | 3.5800 | 3.6200 | 3.5798 | 321,600 |
| Apr 12, 2024 | 3.6700 | 3.7000 | 3.6000 | 3.6300 | 3.5897 | 235,600 |
| Apr 11, 2024 | 3.7600 | 3.7600 | 3.6600 | 3.6700 | 3.6292 | 333,500 |
| Apr 10, 2024 | 3.7900 | 3.7900 | 3.7200 | 3.7400 | 3.6984 | 284,300 |
| Apr 09, 2024 | 3.8100 | 3.8400 | 3.8000 | 3.8300 | 3.7874 | 262,500 |
| Apr 08, 2024 | 3.7800 | 3.8100 | 3.7700 | 3.8000 | 3.7578 | 363,300 |
| Apr 05, 2024 | 3.7600 | 3.7800 | 3.7400 | 3.7600 | 3.7182 | 135,700 |
| Apr 04, 2024 | 3.8200 | 3.8200 | 3.7400 | 3.7600 | 3.7182 | 241,500 |
| Apr 03, 2024 | 3.7900 | 3.8000 | 3.7500 | 3.7800 | 3.7380 | 210,200 |
| Apr 02, 2024 | 3.8100 | 3.8300 | 3.7600 | 3.7800 | 3.7380 | 228,600 |
| Apr 01, 2024 | 3.8700 | 3.9000 | 3.8200 | 3.8300 | 3.7874 | 704,500 |
| Mar 28, 2024 | 3.9000 | 3.9600 | 3.8800 | 3.9600 | 3.9160 | 364,100 |
| Mar 27, 2024 | 3.8400 | 3.8800 | 3.8400 | 3.8800 | 3.8369 | 268,600 |
| Mar 26, 2024 | 3.8300 | 3.8500 | 3.8100 | 3.8200 | 3.7776 | 402,400 |
| Mar 25, 2024 | 3.8200 | 3.8300 | 3.8100 | 3.8200 | 3.7776 | 157,700 |
| Mar 22, 2024 | 3.8300 | 3.8400 | 3.7900 | 3.8200 | 3.7776 | 330,800 |
| Mar 21, 2024 | 3.7800 | 3.8200 | 3.7800 | 3.8100 | 3.7677 | 254,000 |
| Mar 20, 2024 | 3.7500 | 3.8000 | 3.7200 | 3.7800 | 3.7380 | 512,500 |
| Mar 20, 2024 | 0.04 Dividend | |||||
| Mar 19, 2024 | 3.7900 | 3.8000 | 3.7500 | 3.7800 | 3.6984 | 247,900 |
| Mar 18, 2024 | 3.7600 | 3.7900 | 3.7600 | 3.7800 | 3.6984 | 159,500 |
| Mar 15, 2024 | 3.7700 | 3.7900 | 3.7500 | 3.7600 | 3.6789 | 162,900 |
| Mar 14, 2024 | 3.8400 | 3.8400 | 3.7500 | 3.7700 | 3.6887 | 212,900 |
| Mar 13, 2024 | 3.8500 | 3.8600 | 3.8000 | 3.8100 | 3.7278 | 203,900 |
| Mar 12, 2024 | 3.8300 | 3.8500 | 3.8100 | 3.8500 | 3.7669 | 230,300 |
| Mar 11, 2024 | 3.8500 | 3.8500 | 3.8000 | 3.8300 | 3.7474 | 177,400 |
| Mar 08, 2024 | 3.8200 | 3.8600 | 3.8200 | 3.8500 | 3.7669 | 231,900 |
| Mar 07, 2024 | 3.8000 | 3.8300 | 3.8000 | 3.8100 | 3.7278 | 179,100 |
| Mar 06, 2024 | 3.8000 | 3.8200 | 3.7900 | 3.8000 | 3.7180 | 238,700 |
| Mar 05, 2024 | 3.8000 | 3.8300 | 3.7500 | 3.7700 | 3.6887 | 477,500 |
| Mar 04, 2024 | 3.7600 | 3.8000 | 3.7500 | 3.8000 | 3.7180 | 352,800 |
| Mar 01, 2024 | 3.7400 | 3.7600 | 3.6800 | 3.7600 | 3.6789 | 470,800 |
| Feb 29, 2024 | 3.7500 | 3.7500 | 3.7100 | 3.7200 | 3.6397 | 532,600 |
| Feb 28, 2024 | 3.6700 | 3.7100 | 3.6600 | 3.7000 | 3.6202 | 240,200 |
| Feb 27, 2024 | 3.6800 | 3.7000 | 3.6600 | 3.6700 | 3.5908 | 179,200 |
| Feb 26, 2024 | 3.7000 | 3.7100 | 3.6600 | 3.6700 | 3.5908 | 182,500 |
| Feb 23, 2024 | 3.6900 | 3.7200 | 3.6900 | 3.7100 | 3.6300 | 245,900 |
| Feb 22, 2024 | 3.7200 | 3.7200 | 3.6900 | 3.6900 | 3.6104 | 208,200 |
| Feb 21, 2024 | 3.6800 | 3.7100 | 3.6700 | 3.7000 | 3.6202 | 201,600 |
| Feb 21, 2024 | 0.04 Dividend | |||||
| Feb 20, 2024 | 3.7400 | 3.7400 | 3.7000 | 3.7200 | 3.6006 | 182,200 |
| Feb 16, 2024 | 3.7400 | 3.7500 | 3.7200 | 3.7300 | 3.6103 | 211,700 |
| Feb 15, 2024 | 3.7100 | 3.7500 | 3.7100 | 3.7400 | 3.6200 | 202,000 |
| Feb 14, 2024 | 3.6900 | 3.7000 | 3.6600 | 3.6900 | 3.5716 | 234,100 |
| Feb 13, 2024 | 3.6800 | 3.6800 | 3.6100 | 3.6500 | 3.5328 | 241,800 |
| Feb 12, 2024 | 3.7200 | 3.7500 | 3.7000 | 3.7200 | 3.6006 | 219,000 |
| Feb 09, 2024 | 3.7100 | 3.7200 | 3.6800 | 3.7200 | 3.6006 | 178,200 |
| Feb 08, 2024 | 3.7100 | 3.7200 | 3.6800 | 3.7100 | 3.5909 | 171,500 |
| Feb 07, 2024 | 3.7300 | 3.7300 | 3.6600 | 3.6900 | 3.5716 | 229,600 |
| Feb 06, 2024 | 3.6600 | 3.7000 | 3.6400 | 3.6800 | 3.5619 | 268,900 |
| Feb 05, 2024 | 3.6800 | 3.6900 | 3.6100 | 3.6400 | 3.5232 | 353,300 |
| Feb 02, 2024 | 3.7600 | 3.7600 | 3.6800 | 3.6800 | 3.5619 | 560,400 |
| Feb 01, 2024 | 3.7300 | 3.7800 | 3.7100 | 3.7800 | 3.6587 | 350,200 |
| Jan 31, 2024 | 3.7800 | 3.7900 | 3.6900 | 3.7100 | 3.5909 | 474,300 |
| Jan 30, 2024 | 3.7600 | 3.7800 | 3.7500 | 3.7600 | 3.6393 | 409,700 |
| Jan 29, 2024 | 3.7100 | 3.7600 | 3.6900 | 3.7600 | 3.6393 | 410,200 |
| Jan 26, 2024 | 3.7100 | 3.7300 | 3.6600 | 3.6900 | 3.5716 | 671,600 |
| Jan 25, 2024 | 3.6800 | 3.7200 | 3.6800 | 3.6900 | 3.5716 | 324,600 |
| Jan 24, 2024 | 3.7200 | 3.7300 | 3.6600 | 3.6600 | 3.5425 | 310,200 |
| Jan 23, 2024 | 3.7700 | 3.7800 | 3.6800 | 3.7000 | 3.5812 | 308,600 |
| Jan 23, 2024 | 0.04 Dividend | |||||
| Jan 22, 2024 | 3.7600 | 3.7800 | 3.7400 | 3.7800 | 3.6200 | 476,700 |
| Jan 19, 2024 | 3.7000 | 3.7100 | 3.6600 | 3.7000 | 3.5433 | 398,800 |
| Jan 18, 2024 | 3.7500 | 3.7700 | 3.6600 | 3.6800 | 3.5242 | 387,700 |
| Jan 17, 2024 | 3.7800 | 3.7900 | 3.7000 | 3.7400 | 3.5817 | 447,400 |
| Jan 16, 2024 | 3.8600 | 3.8600 | 3.8000 | 3.8200 | 3.6583 | 509,300 |
| Jan 12, 2024 | 3.8700 | 3.8900 | 3.8500 | 3.8600 | 3.6966 | 285,600 |
| Jan 11, 2024 | 3.8700 | 3.8800 | 3.8100 | 3.8500 | 3.6870 | 512,300 |
| Jan 10, 2024 | 3.8800 | 3.8800 | 3.8500 | 3.8700 | 3.7061 | 374,600 |
| Jan 09, 2024 | 3.8700 | 3.8700 | 3.8300 | 3.8600 | 3.6966 | 530,000 |
| Jan 08, 2024 | 3.8200 | 3.9000 | 3.8100 | 3.9000 | 3.7349 | 355,100 |
| Jan 05, 2024 | 3.8100 | 3.8700 | 3.7900 | 3.8200 | 3.6583 | 537,000 |
| Jan 04, 2024 | 3.8200 | 3.8400 | 3.8000 | 3.8200 | 3.6583 | 279,100 |
| Jan 03, 2024 | 3.8800 | 3.8800 | 3.7900 | 3.8200 | 3.6583 | 340,900 |
| Jan 02, 2024 | 3.8700 | 3.9000 | 3.8600 | 3.8800 | 3.7157 | 430,700 |
| Dec 29, 2023 | 3.8900 | 3.9200 | 3.8600 | 3.8800 | 3.7157 | 512,200 |
| Dec 28, 2023 | 3.9000 | 3.9200 | 3.8700 | 3.9100 | 3.7445 | 474,600 |
| Dec 28, 2023 | 0.04 Dividend | |||||
| Dec 27, 2023 | 3.9000 | 3.9300 | 3.8700 | 3.9000 | 3.6966 | 668,300 |
| Dec 26, 2023 | 3.8400 | 3.8800 | 3.8200 | 3.8600 | 3.6587 | 612,700 |
| Dec 22, 2023 | 3.8900 | 3.9200 | 3.8200 | 3.8500 | 3.6492 | 1,156,500 |
| Dec 21, 2023 | 3.8500 | 3.9000 | 3.8500 | 3.8800 | 3.6776 | 385,900 |
| Dec 20, 2023 | 3.9000 | 3.9500 | 3.8400 | 3.8500 | 3.6492 | 254,100 |
| Dec 19, 2023 | 3.8700 | 3.9400 | 3.8700 | 3.8900 | 3.6871 | 225,900 |
| Dec 18, 2023 | 3.9000 | 3.9000 | 3.8300 | 3.8800 | 3.6776 | 394,600 |
| Dec 15, 2023 | 3.9700 | 3.9700 | 3.8800 | 3.8800 | 3.6776 | 479,200 |
| Dec 14, 2023 | 3.9000 | 4.0000 | 3.9000 | 3.9700 | 3.7629 | 431,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.