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

abrdn Global Premier Properties Fund (NY:AWP)

3.980 +0.010 (+0.25%)
Streaming Delayed Price Updated: 2:42 PM EDT, Oct 1, 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 (%)
Sep 30, 2025 3.960 3.970 3.950 3.970 229,101 +0.04(+1.02%)
Sep 29, 2025 3.910 3.945 3.910 3.930 274,245 +0.03(+0.77%)
Sep 26, 2025 3.920 3.940 3.890 3.900 346,859 -0.01(-0.26%)
Sep 25, 2025 3.920 3.930 3.890 3.910 208,880 -0.02(-0.51%)
Sep 24, 2025 3.970 3.970 3.920 3.930 244,783 -0.04(-1.01%)
Sep 23, 2025 3.950 3.980 3.930 3.970 299,201 +0.01(+0.25%)
Sep 22, 2025 3.960 3.960 3.920 3.960 366,180 +0.00(+0.00%)
Sep 19, 2025 3.990 3.990 3.950 3.960 446,645 -0.02(-0.50%)
Sep 18, 2025 3.980 3.989 3.955 3.980 441,466 -0.01(-0.25%)
Sep 17, 2025 4.019 4.029 3.970 3.990 344,828 -0.01(-0.25%)
Sep 16, 2025 4.019 4.019 3.990 4.000 281,519 -0.01(-0.25%)
Sep 15, 2025 4.029 4.029 3.970 4.010 679,268 +0.02(+0.50%)
Sep 12, 2025 4.010 4.010 3.990 3.990 425,511 -0.03(-0.74%)
Sep 11, 2025 3.980 4.019 3.971 4.019 451,221 +0.06(+1.50%)
Sep 10, 2025 3.980 3.990 3.940 3.960 260,640 -0.02(-0.50%)
Sep 09, 2025 3.950 3.980 3.950 3.980 289,967 +0.02(+0.50%)
Sep 08, 2025 3.960 3.979 3.940 3.960 444,949 +0.00(+0.00%)
Sep 05, 2025 3.950 3.980 3.920 3.960 381,567 +0.03(+0.76%)
Sep 04, 2025 3.940 3.940 3.901 3.930 398,122 +0.01(+0.25%)
Sep 03, 2025 3.910 3.965 3.901 3.920 732,820 +0.01(+0.25%)
Sep 02, 2025 3.930 3.960 3.910 3.910 219,344 -0.05(-1.25%)
Aug 29, 2025 3.960 3.970 3.950 3.960 249,164 +0.01(+0.25%)
Aug 28, 2025 3.970 3.970 3.940 3.950 245,577 -0.01(-0.25%)
Aug 27, 2025 3.940 3.960 3.921 3.960 202,608 +0.02(+0.50%)
Aug 26, 2025 3.940 3.960 3.911 3.940 178,628 -0.02(-0.50%)
Aug 25, 2025 3.970 3.970 3.940 3.960 247,090 +0.00(+0.00%)
Aug 22, 2025 3.920 3.977 3.920 3.960 446,778 +0.05(+1.27%)
Aug 21, 2025 3.901 3.920 3.891 3.910 289,451 +0.00(+0.00%)
Aug 20, 2025 3.881 3.910 3.874 3.910 515,451 +0.04(+1.01%)
Aug 19, 2025 3.852 3.876 3.852 3.871 176,481 +0.02(+0.51%)
Aug 18, 2025 3.822 3.861 3.822 3.852 268,903 +0.01(+0.26%)
Aug 15, 2025 3.852 3.852 3.832 3.842 270,140 -0.02(-0.51%)
Aug 14, 2025 3.852 3.861 3.812 3.861 172,935 +0.02(+0.51%)
Aug 13, 2025 3.832 3.852 3.822 3.842 315,990 +0.01(+0.26%)
Aug 12, 2025 3.812 3.861 3.803 3.832 395,078 +0.03(+0.77%)
Aug 11, 2025 3.812 3.822 3.793 3.803 350,436 -0.01(-0.26%)
Aug 08, 2025 3.812 3.822 3.788 3.812 344,300 -0.01(-0.26%)
Aug 07, 2025 3.822 3.822 3.763 3.822 487,135 +0.02(+0.52%)
Aug 06, 2025 3.812 3.822 3.793 3.803 330,755 +0.00(+0.00%)
Aug 05, 2025 3.773 3.812 3.754 3.803 284,849 +0.04(+1.04%)
Aug 04, 2025 3.763 3.783 3.754 3.763 494,435 +0.01(+0.26%)
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.