abrdn Global Premier Properties Fund (AWP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 3.7200 | 3.7300 | 3.6800 | 3.6900 | 3.6900 | 275,904 |
| 29 Apr 2024 | 3.7300 | 3.7400 | 3.6900 | 3.7200 | 3.7200 | 273,600 |
| 26 Apr 2024 | 3.6800 | 3.7400 | 3.6700 | 3.7100 | 3.7100 | 248,900 |
| 25 Apr 2024 | 3.6800 | 3.6800 | 3.6300 | 3.6500 | 3.6500 | 241,800 |
| 24 Apr 2024 | 3.7100 | 3.7300 | 3.6700 | 3.7100 | 3.7100 | 376,200 |
| 23 Apr 2024 | 3.6800 | 3.7000 | 3.6700 | 3.7000 | 3.7000 | 158,500 |
| 22 Apr 2024 | 3.6000 | 3.6600 | 3.5800 | 3.6600 | 3.6600 | 287,700 |
| 22 Apr 2024 | 0.04 Dividend | |||||
| 19 Apr 2024 | 3.6100 | 3.6400 | 3.5800 | 3.6000 | 3.5600 | 209,900 |
| 18 Apr 2024 | 3.6300 | 3.6300 | 3.5800 | 3.5900 | 3.5501 | 190,200 |
| 17 Apr 2024 | 3.5800 | 3.6100 | 3.5600 | 3.6100 | 3.5699 | 208,300 |
| 16 Apr 2024 | 3.6200 | 3.6200 | 3.5100 | 3.5500 | 3.5106 | 295,900 |
| 15 Apr 2024 | 3.6600 | 3.6800 | 3.5800 | 3.6200 | 3.5798 | 321,600 |
| 12 Apr 2024 | 3.6700 | 3.7000 | 3.6000 | 3.6300 | 3.5897 | 235,600 |
| 11 Apr 2024 | 3.7600 | 3.7600 | 3.6600 | 3.6700 | 3.6292 | 333,500 |
| 10 Apr 2024 | 3.7900 | 3.7900 | 3.7200 | 3.7400 | 3.6984 | 284,300 |
| 09 Apr 2024 | 3.8100 | 3.8400 | 3.8000 | 3.8300 | 3.7874 | 262,500 |
| 08 Apr 2024 | 3.7800 | 3.8100 | 3.7700 | 3.8000 | 3.7578 | 363,300 |
| 05 Apr 2024 | 3.7600 | 3.7800 | 3.7400 | 3.7600 | 3.7182 | 135,700 |
| 04 Apr 2024 | 3.8200 | 3.8200 | 3.7400 | 3.7600 | 3.7182 | 241,500 |
| 03 Apr 2024 | 3.7900 | 3.8000 | 3.7500 | 3.7800 | 3.7380 | 210,200 |
| 02 Apr 2024 | 3.8100 | 3.8300 | 3.7600 | 3.7800 | 3.7380 | 228,600 |
| 01 Apr 2024 | 3.8700 | 3.9000 | 3.8200 | 3.8300 | 3.7874 | 704,500 |
| 28 Mar 2024 | 3.9000 | 3.9600 | 3.8800 | 3.9600 | 3.9160 | 364,100 |
| 27 Mar 2024 | 3.8400 | 3.8800 | 3.8400 | 3.8800 | 3.8369 | 268,600 |
| 26 Mar 2024 | 3.8300 | 3.8500 | 3.8100 | 3.8200 | 3.7776 | 402,400 |
| 25 Mar 2024 | 3.8200 | 3.8300 | 3.8100 | 3.8200 | 3.7776 | 157,700 |
| 22 Mar 2024 | 3.8300 | 3.8400 | 3.7900 | 3.8200 | 3.7776 | 330,800 |
| 21 Mar 2024 | 3.7800 | 3.8200 | 3.7800 | 3.8100 | 3.7677 | 254,000 |
| 20 Mar 2024 | 3.7500 | 3.8000 | 3.7200 | 3.7800 | 3.7380 | 512,500 |
| 20 Mar 2024 | 0.04 Dividend | |||||
| 19 Mar 2024 | 3.7900 | 3.8000 | 3.7500 | 3.7800 | 3.6984 | 247,900 |
| 18 Mar 2024 | 3.7600 | 3.7900 | 3.7600 | 3.7800 | 3.6984 | 159,500 |
| 15 Mar 2024 | 3.7700 | 3.7900 | 3.7500 | 3.7600 | 3.6789 | 162,900 |
| 14 Mar 2024 | 3.8400 | 3.8400 | 3.7500 | 3.7700 | 3.6887 | 212,900 |
| 13 Mar 2024 | 3.8500 | 3.8600 | 3.8000 | 3.8100 | 3.7278 | 203,900 |
| 12 Mar 2024 | 3.8300 | 3.8500 | 3.8100 | 3.8500 | 3.7669 | 230,300 |
| 11 Mar 2024 | 3.8500 | 3.8500 | 3.8000 | 3.8300 | 3.7474 | 177,400 |
| 08 Mar 2024 | 3.8200 | 3.8600 | 3.8200 | 3.8500 | 3.7669 | 231,900 |
| 07 Mar 2024 | 3.8000 | 3.8300 | 3.8000 | 3.8100 | 3.7278 | 179,100 |
| 06 Mar 2024 | 3.8000 | 3.8200 | 3.7900 | 3.8000 | 3.7180 | 238,700 |
| 05 Mar 2024 | 3.8000 | 3.8300 | 3.7500 | 3.7700 | 3.6887 | 477,500 |
| 04 Mar 2024 | 3.7600 | 3.8000 | 3.7500 | 3.8000 | 3.7180 | 352,800 |
| 01 Mar 2024 | 3.7400 | 3.7600 | 3.6800 | 3.7600 | 3.6789 | 470,800 |
| 29 Feb 2024 | 3.7500 | 3.7500 | 3.7100 | 3.7200 | 3.6397 | 532,600 |
| 28 Feb 2024 | 3.6700 | 3.7100 | 3.6600 | 3.7000 | 3.6202 | 240,200 |
| 27 Feb 2024 | 3.6800 | 3.7000 | 3.6600 | 3.6700 | 3.5908 | 179,200 |
| 26 Feb 2024 | 3.7000 | 3.7100 | 3.6600 | 3.6700 | 3.5908 | 182,500 |
| 23 Feb 2024 | 3.6900 | 3.7200 | 3.6900 | 3.7100 | 3.6300 | 245,900 |
| 22 Feb 2024 | 3.7200 | 3.7200 | 3.6900 | 3.6900 | 3.6104 | 208,200 |
| 21 Feb 2024 | 3.6800 | 3.7100 | 3.6700 | 3.7000 | 3.6202 | 201,600 |
| 21 Feb 2024 | 0.04 Dividend | |||||
| 20 Feb 2024 | 3.7400 | 3.7400 | 3.7000 | 3.7200 | 3.6006 | 182,200 |
| 16 Feb 2024 | 3.7400 | 3.7500 | 3.7200 | 3.7300 | 3.6103 | 211,700 |
| 15 Feb 2024 | 3.7100 | 3.7500 | 3.7100 | 3.7400 | 3.6200 | 202,000 |
| 14 Feb 2024 | 3.6900 | 3.7000 | 3.6600 | 3.6900 | 3.5716 | 234,100 |
| 13 Feb 2024 | 3.6800 | 3.6800 | 3.6100 | 3.6500 | 3.5328 | 241,800 |
| 12 Feb 2024 | 3.7200 | 3.7500 | 3.7000 | 3.7200 | 3.6006 | 219,000 |
| 09 Feb 2024 | 3.7100 | 3.7200 | 3.6800 | 3.7200 | 3.6006 | 178,200 |
| 08 Feb 2024 | 3.7100 | 3.7200 | 3.6800 | 3.7100 | 3.5909 | 171,500 |
| 07 Feb 2024 | 3.7300 | 3.7300 | 3.6600 | 3.6900 | 3.5716 | 229,600 |
| 06 Feb 2024 | 3.6600 | 3.7000 | 3.6400 | 3.6800 | 3.5619 | 268,900 |
| 05 Feb 2024 | 3.6800 | 3.6900 | 3.6100 | 3.6400 | 3.5232 | 353,300 |
| 02 Feb 2024 | 3.7600 | 3.7600 | 3.6800 | 3.6800 | 3.5619 | 560,400 |
| 01 Feb 2024 | 3.7300 | 3.7800 | 3.7100 | 3.7800 | 3.6587 | 350,200 |
| 31 Jan 2024 | 3.7800 | 3.7900 | 3.6900 | 3.7100 | 3.5909 | 474,300 |
| 30 Jan 2024 | 3.7600 | 3.7800 | 3.7500 | 3.7600 | 3.6393 | 409,700 |
| 29 Jan 2024 | 3.7100 | 3.7600 | 3.6900 | 3.7600 | 3.6393 | 410,200 |
| 26 Jan 2024 | 3.7100 | 3.7300 | 3.6600 | 3.6900 | 3.5716 | 671,600 |
| 25 Jan 2024 | 3.6800 | 3.7200 | 3.6800 | 3.6900 | 3.5716 | 324,600 |
| 24 Jan 2024 | 3.7200 | 3.7300 | 3.6600 | 3.6600 | 3.5425 | 310,200 |
| 23 Jan 2024 | 3.7700 | 3.7800 | 3.6800 | 3.7000 | 3.5812 | 308,600 |
| 23 Jan 2024 | 0.04 Dividend | |||||
| 22 Jan 2024 | 3.7600 | 3.7800 | 3.7400 | 3.7800 | 3.6200 | 476,700 |
| 19 Jan 2024 | 3.7000 | 3.7100 | 3.6600 | 3.7000 | 3.5433 | 398,800 |
| 18 Jan 2024 | 3.7500 | 3.7700 | 3.6600 | 3.6800 | 3.5242 | 387,700 |
| 17 Jan 2024 | 3.7800 | 3.7900 | 3.7000 | 3.7400 | 3.5817 | 447,400 |
| 16 Jan 2024 | 3.8600 | 3.8600 | 3.8000 | 3.8200 | 3.6583 | 509,300 |
| 12 Jan 2024 | 3.8700 | 3.8900 | 3.8500 | 3.8600 | 3.6966 | 285,600 |
| 11 Jan 2024 | 3.8700 | 3.8800 | 3.8100 | 3.8500 | 3.6870 | 512,300 |
| 10 Jan 2024 | 3.8800 | 3.8800 | 3.8500 | 3.8700 | 3.7061 | 374,600 |
| 09 Jan 2024 | 3.8700 | 3.8700 | 3.8300 | 3.8600 | 3.6966 | 530,000 |
| 08 Jan 2024 | 3.8200 | 3.9000 | 3.8100 | 3.9000 | 3.7349 | 355,100 |
| 05 Jan 2024 | 3.8100 | 3.8700 | 3.7900 | 3.8200 | 3.6583 | 537,000 |
| 04 Jan 2024 | 3.8200 | 3.8400 | 3.8000 | 3.8200 | 3.6583 | 279,100 |
| 03 Jan 2024 | 3.8800 | 3.8800 | 3.7900 | 3.8200 | 3.6583 | 340,900 |
| 02 Jan 2024 | 3.8700 | 3.9000 | 3.8600 | 3.8800 | 3.7157 | 430,700 |
| 29 Dec 2023 | 3.8900 | 3.9200 | 3.8600 | 3.8800 | 3.7157 | 512,200 |
| 28 Dec 2023 | 3.9000 | 3.9200 | 3.8700 | 3.9100 | 3.7445 | 474,600 |
| 28 Dec 2023 | 0.04 Dividend | |||||
| 27 Dec 2023 | 3.9000 | 3.9300 | 3.8700 | 3.9000 | 3.6966 | 668,300 |
| 26 Dec 2023 | 3.8400 | 3.8800 | 3.8200 | 3.8600 | 3.6587 | 612,700 |
| 22 Dec 2023 | 3.8900 | 3.9200 | 3.8200 | 3.8500 | 3.6492 | 1,156,500 |
| 21 Dec 2023 | 3.8500 | 3.9000 | 3.8500 | 3.8800 | 3.6776 | 385,900 |
| 20 Dec 2023 | 3.9000 | 3.9500 | 3.8400 | 3.8500 | 3.6492 | 254,100 |
| 19 Dec 2023 | 3.8700 | 3.9400 | 3.8700 | 3.8900 | 3.6871 | 225,900 |
| 18 Dec 2023 | 3.9000 | 3.9000 | 3.8300 | 3.8800 | 3.6776 | 394,600 |
| 15 Dec 2023 | 3.9700 | 3.9700 | 3.8800 | 3.8800 | 3.6776 | 479,200 |
| 14 Dec 2023 | 3.9000 | 4.0000 | 3.9000 | 3.9700 | 3.7629 | 431,100 |
| 13 Dec 2023 | 3.6900 | 3.8700 | 3.6800 | 3.8400 | 3.6397 | 496,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.