Dark

AWP
abrdn Global Premier Properties Fund
stock NYSE Closed Ended Fund

At Close

Jul 31, 2026 3:55:11 PM EDT

12.05USD-0.905%(-0.11)204,549

11.64Bid 12.49Ask 0.85Spread

Pre-market

0.00USD-100.000%(-12.19)0

After-hours

Jul 31, 2026 4:27:30 PM EDT

12.00USD-0.415%(-0.05)2,919

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	12.1500	12.150000	12.020000	12.0500	-0.823%	204,549	0.000%
2026-07-30	12.2500	12.285000	12.060000	12.1500	-0.328%	77,339	-0.823%
2026-07-29	12.3300	12.334900	12.105000	12.1900	-0.652%	210,990	-1.148%
2026-07-28	12.3300	12.331100	12.250000	12.2700	+0.163%	246,406	-1.793%
2026-07-27	12.3000	12.380000	12.250000	12.2500	+0.164%	164,663	-1.633%
2026-07-24	12.1900	12.280000	12.090000	12.2300	+1.326%	297,953	-1.472%
2026-07-23	12.0800	12.170000	12.040100	12.0700	-1.790%	129,892	-0.166%
2026-07-22	12.3300	12.340000	12.270000	12.2900	-0.244%	128,743	-1.953%
2026-07-21	12.3100	12.340000	12.220000	12.3200	+0.407%	211,119	-2.192%
2026-07-20	12.2600	12.299500	12.234500	12.2700	+0.082%	156,149	-1.793%
2026-07-17	12.2900	12.320000	12.160000	12.2600	+0.082%	1,227,992	-1.713%
2026-07-16	12.0000	12.340000	12.000000	12.2500	+2.168%	319,430	-1.633%
2026-07-15	12.0000	12.040000	11.960000	11.9900	0.000%	218,609	+0.500%
2026-07-14	12.0100	12.040000	11.930000	11.9900	+0.251%	159,985	+0.500%
2026-07-13	11.9600	12.060000	11.940000	11.9600	+0.420%	257,193	+0.753%
2026-07-10	11.9400	11.985000	11.840000	11.9100	+0.084%	55,558	+1.175%
2026-07-09	11.9800	12.040000	11.900000	11.9000	0.000%	92,120	+1.261%
2026-07-08	11.9700	12.000000	11.900000	11.9000	-0.751%	80,916	+1.261%
2026-07-07	11.9700	12.050000	11.970000	11.9900	+0.335%	164,301	+0.500%
2026-07-06	11.9500	11.990000	11.920000	11.9500	+0.589%	212,928	+0.837%
2026-07-02	11.8000	11.945000	11.780000	11.8800	+0.935%	194,985	+1.431%
2026-07-01	11.7200	11.870000	11.720000	11.7700	-0.591%	147,102	+2.379%
2026-06-30	11.9500	11.960000	11.790000	11.8400	-0.754%	204,724	+1.774%
2026-06-29	11.9700	11.970000	11.830000	11.9300	0.000%	187,800	+1.006%
2026-06-26	11.7600	11.940000	11.730000	11.9300	+1.792%	115,340	+1.006%
2026-06-25	11.6700	11.740000	11.640000	11.7200	+0.687%	86,508	+2.816%
2026-06-24	11.6000	11.685000	11.590000	11.6400	+0.779%	121,067	+3.522%
2026-06-23	11.4900	11.620000	11.490000	11.5500	-0.431%	109,105	+4.329%
2026-06-22	11.6000	11.679900	11.560000	11.6000	+0.346%	156,957	+3.879%
2026-06-18	11.5300	11.615000	11.530000	11.5600	+0.522%	81,890	+4.239%
2026-06-17	11.7200	11.800000	11.500000	11.5000	-2.044%	94,429	+4.783%
2026-06-16	11.8300	11.830000	11.710000	11.7400	-0.085%	63,479	+2.641%
2026-06-15	11.8800	11.880000	11.730000	11.7500	0.000%	111,997	+2.553%
2026-06-12	11.7000	11.780000	11.659800	11.7500	+0.772%	52,317	+2.553%
2026-06-11	11.6400	11.680000	11.540100	11.6600	+0.952%	133,407	+3.345%
2026-06-10	11.4800	11.629900	11.470000	11.5500	+0.697%	107,511	+4.329%
2026-06-09	11.3500	11.495000	11.350000	11.4700	+1.504%	130,660	+5.057%
2026-06-08	11.4000	11.471800	11.300000	11.3000	-0.790%	86,844	+6.637%
2026-06-05	11.3400	11.480000	11.340000	11.3900	0.000%	104,501	+5.795%
2026-06-04	11.3600	11.461900	11.300000	11.3900	+0.796%	69,537	+5.795%
2026-06-03	11.3900	11.429900	11.300000	11.3000	-0.441%	66,841	+6.637%
2026-06-02	11.3300	11.400000	11.310000	11.3500	-0.088%	125,865	+6.167%
2026-06-01	11.6200	11.645000	11.360000	11.3600	-2.906%	297,793	+6.074%
2026-05-29	11.8000	11.800800	11.650000	11.7000	-0.426%	124,087	+2.991%
2026-05-28	11.7400	11.810000	11.700000	11.7500	+0.427%	80,915	+2.553%
2026-05-27	11.7900	11.800000	11.700000	11.7000	-0.578%	60,089	+2.991%
2026-05-26	11.7000	11.830000	11.677500	11.7680	+0.926%	112,261	+2.396%
2026-05-22	11.7200	11.740000	11.520000	11.6600	-0.342%	162,147	+3.345%
2026-05-21	11.7500	11.760000	11.650000	11.7000	-1.681%	116,316	+2.991%
2026-05-20	11.7700	11.910000	11.732800	11.9000	+1.363%	119,130	+1.261%
2026-05-19	11.7100	11.802079	11.690000	11.7400	+0.256%	94,007	+2.641%
2026-05-18	11.7100	11.784700	11.650000	11.7100	+0.171%	88,082	+2.904%
2026-05-15	11.8500	11.850000	11.690000	11.6900	-1.433%	105,826	+3.080%
2026-05-14	11.8600	11.912700	11.850000	11.8600	0.000%	97,843	+1.602%
2026-05-13	11.9000	11.905000	11.770000	11.8600	-0.252%	68,642	+1.602%
2026-05-12	11.8200	11.915000	11.800000	11.8900	+0.084%	90,219	+1.346%
2026-05-11	11.9400	11.955000	11.810100	11.8800	-0.586%	102,546	+1.431%
2026-05-08	11.8600	11.950000	11.860000	11.9500	+1.100%	75,566	+0.837%
2026-05-07	11.9400	11.940000	11.751000	11.8200	-1.171%	112,744	+1.946%
2026-05-06	11.8900	11.980000	11.890000	11.9600	+1.014%	93,051	+0.753%
2026-05-05	11.8400	11.870000	11.720000	11.8400	+0.254%	91,453	+1.774%
2026-05-04	11.9200	11.920000	11.790000	11.8100	-0.923%	134,881	+2.032%
2026-05-01	12.0100	12.050000	11.870000	11.9200	-0.334%	87,851	+1.091%
2026-04-30	11.9000	11.990000	11.900000	11.9600	+0.758%	174,355	+0.753%
2026-04-29	11.9600	12.000000	11.847777	11.8700	-0.586%	105,249	+1.516%
2026-04-28	11.9600	12.000000	11.900000	11.9400	-0.251%	107,938	+0.921%
2026-04-27	11.9300	12.000000	11.920000	11.9700	+0.504%	74,413	+0.668%
2026-04-24	11.9400	12.000000	11.890000	11.9100	+0.168%	61,449	+1.175%
2026-04-23	11.8800	11.970000	11.860000	11.8900	0.000%	145,150	+1.346%
2026-04-22	12.0300	12.094500	11.820000	11.8900	-1.736%	81,714	+1.346%
2026-04-21	12.3800	12.380000	12.080000	12.1000	-1.865%	103,250	-0.413%
2026-04-20	12.2200	12.380000	12.200000	12.3300	+0.941%	87,043	-2.271%
2026-04-17	12.3000	12.319900	12.188600	12.2150	-0.448%	189,126	-1.351%
2026-04-16	12.1700	12.280000	12.170000	12.2700	+0.988%	121,669	-1.793%
2026-04-15	12.1200	12.160000	12.050000	12.1500	+0.496%	114,417	-0.823%
2026-04-14	12.0300	12.110000	11.960000	12.0900	+0.666%	136,745	-0.331%
2026-04-13	11.9800	12.030000	11.920000	12.0100	+0.250%	117,969	+0.333%
2026-04-10	12.0200	12.049900	11.920000	11.9800	-0.581%	152,877	+0.584%
2026-04-09	11.8500	12.090000	11.790000	12.0500	+1.946%	124,324	0.000%
2026-04-08	11.7500	11.841300	11.620000	11.8200	+2.872%	171,070	+1.946%
2026-04-07	11.4100	11.500000	11.350000	11.4900	+0.525%	198,129	+4.874%
2026-04-06	11.3400	11.480000	11.290000	11.4300	+0.528%	134,116	+5.424%
2026-04-02	11.2300	11.410000	11.170000	11.3700	+0.619%	181,917	+5.981%
2026-04-01	11.3000	11.350000	11.100000	11.3000	+2.262%	259,208	+6.637%
2026-03-31	10.9200	11.170000	10.820100	11.0500	+2.600%	221,325	+9.050%
2026-03-30	10.8200	10.916000	10.720000	10.7700	+0.937%	162,392	+11.885%
2026-03-27	10.8600	10.878000	10.655000	10.6700	-2.020%	168,450	+12.933%
2026-03-26	11.0600	11.210000	10.885000	10.8900	-2.507%	294,176	+10.652%
2026-03-25	11.1700	11.250000	11.100000	11.1700	+0.359%	121,765	+7.878%
2026-03-24	11.2500	11.300000	11.110000	11.1300	-2.111%	179,895	+8.266%
2026-03-23	11.5000	11.685000	11.360000	11.3700	-0.351%	227,494	+5.981%
2026-03-20	11.7300	11.780000	11.365000	11.4100	-3.141%	154,417	+5.609%
2026-03-19	11.7300	11.862900	11.700000	11.7800	+0.085%	104,693	+2.292%
2026-03-18	11.8300	12.000000	11.770000	11.7700	-0.507%	114,706	+2.379%
2026-03-17	11.7800	11.919900	11.780000	11.8300	+0.853%	130,392	+1.860%
2026-03-16	11.6600	11.780000	11.660000	11.7300	+1.558%	84,669	+2.728%
2026-03-13	11.6600	11.829900	11.530000	11.5500	-0.431%	83,670	+4.329%
2026-03-12	11.6000	11.699900	11.560000	11.6000	-0.685%	77,516	+3.879%
2026-03-11	11.7800	11.800000	11.660000	11.6800	-1.101%	104,852	+3.168%
2026-03-10	11.6800	11.890000	11.680000	11.8100	+0.511%	159,487	+2.032%
2026-03-09	11.8100	11.980000	11.439800	11.7500	-2.490%	441,283	+2.553%
2026-03-06	12.1000	12.130000	11.990000	12.0500	-1.067%	102,772	0.000%
2026-03-05	12.3100	12.310000	12.140000	12.1800	-1.136%	77,963	-1.067%
2026-03-04	12.3200	12.375000	12.260000	12.3200	-0.324%	102,181	-2.192%
2026-03-03	12.4500	12.450000	12.092700	12.3600	-1.592%	190,527	-2.508%
2026-03-02	12.4800	12.625000	12.450000	12.5600	0.000%	151,418	-4.061%
2026-02-27	12.5100	12.710000	12.510000	12.5600	+0.239%	269,407	-4.061%
2026-02-26	12.4800	12.545000	12.450000	12.5300	+0.723%	181,951	-3.831%
2026-02-25	12.4600	12.480000	12.420000	12.4400	-0.161%	101,724	-3.135%
2026-02-24	12.4000	12.490000	12.400000	12.4600	+0.161%	113,329	-3.291%
2026-02-23	12.4400	12.550000	12.400000	12.4400	0.000%	114,932	-3.135%
2026-02-20	12.4500	12.480000	12.410000	12.4400	-0.639%	206,540	-3.135%
2026-02-19	12.5600	12.620000	12.450000	12.5200	-0.159%	432,860	-3.754%
2026-02-18	12.5600	12.620000	12.530500	12.5400	+0.160%	333,920	-3.907%
2026-02-17	12.5700	12.590000	12.370100	12.5200	+1.623%	523,592	-3.754%
2026-02-13	12.3000	12.390000	12.290000	12.3200	+0.407%	242,999	-2.192%
2026-02-12	12.2500	12.360000	12.200000	12.2700	+0.656%	186,746	-1.793%
2026-02-11	12.0700	12.200000	12.050000	12.1900	+0.744%	219,778	-1.148%
2026-02-10	11.7700	12.100000	11.760000	12.1000	+2.542%	291,617	-0.413%
2026-02-09	11.6300	11.800000	11.610000	11.8000	+0.340%	235,241	+2.119%
2026-02-06	11.8500	11.910000	11.700000	11.7600	0.000%	295,327	+2.466%
2026-02-05	11.8800	11.909700	11.745000	11.7600	-1.010%	164,472	+2.466%
2026-02-04	11.7300	11.880000	11.730000	11.8800	+1.538%	118,074	+1.431%
2026-02-03	11.7900	11.792100	11.640000	11.7000	-0.256%	102,121	+2.991%
2026-02-02	11.8200	11.850000	11.730000	11.7300	-0.761%	102,956	+2.728%
2026-01-30	11.8200	11.820000	11.700300	11.8200	+0.510%	100,231	+1.946%
2026-01-29	11.7000	11.760000	11.640000	11.7600	+1.031%	130,886	+2.466%
2026-01-28	11.7000	11.700000	11.610000	11.6400	-0.257%	65,755	+3.522%
2026-01-27	11.6400	11.699700	11.640000	11.6700	+0.258%	80,803	+3.256%
2026-01-26	11.6700	11.725200	11.640000	11.6400	-0.257%	102,061	+3.522%
2026-01-23	11.6400	11.760000	11.580000	11.6700	-0.765%	105,402	+3.256%
2026-01-22	11.8200	11.880000	11.730000	11.7600	-0.508%	136,508	+2.466%
2026-01-21	11.8500	11.850000	11.760000	11.8200	-0.253%	187,659	+1.946%
2026-01-20	11.8500	11.880000	11.790000	11.8500	-0.253%	130,197	+1.688%
2026-01-16	11.8500	11.940000	11.820000	11.8800	+0.508%	149,234	+1.431%
2026-01-15	11.7600	11.850000	11.756400	11.8200	+0.510%	123,782	+1.946%
2026-01-14	11.7300	11.760000	11.610000	11.7600	+0.256%	174,279	+2.466%
2026-01-13	11.7600	11.760000	11.640000	11.7300	0.000%	122,757	+2.728%
2026-01-12	11.7000	11.760000	11.670000	11.7300	+0.514%	99,649	+2.728%
2026-01-09	11.6700	11.760000	11.670000	11.6700	0.000%	114,469	+3.256%
2026-01-08	11.5800	11.670000	11.550000	11.6700	+1.302%	69,962	+3.256%
2026-01-07	11.6100	11.659200	11.520000	11.5200	-0.518%	92,621	+4.601%
2026-01-06	11.5500	11.580000	11.475000	11.5800	+0.783%	124,085	+4.059%
2026-01-05	11.4900	11.520000	11.430000	11.4900	-0.260%	253,001	+4.874%
2026-01-02	11.5200	11.550300	11.430300	11.5200	0.000%	121,039	+4.601%
2025-12-31	11.7000	11.700000	11.520000	11.5200	-2.290%	164,558	+4.601%
2025-12-30	11.7900	11.790000	11.700000	11.7900	+0.383%	101,023	+2.205%
2025-12-29	11.8200	11.820000	11.730000	11.7450	-0.382%	102,093	+2.597%
2025-12-26	11.7900	11.820000	11.730000	11.7900	0.000%	66,079	+2.205%
2025-12-24	11.7300	11.790000	11.640000	11.7900	+1.028%	50,989	+2.205%
2025-12-23	11.6700	11.670000	11.610000	11.6700	0.000%	54,966	+3.256%
2025-12-22	11.7000	11.705400	11.610000	11.6700	+0.517%	113,950	+3.256%
2025-12-19	11.5800	11.669700	11.550000	11.6100	+0.259%	72,638	+3.790%
2025-12-18	11.6700	11.700000	11.580000	11.5800	-0.515%	140,572	+4.059%
2025-12-17	11.6100	11.823300	11.550000	11.6400	-0.257%	112,783	+3.522%
2025-12-16	11.7300	11.775000	11.640000	11.6700	0.000%	215,429	+3.256%
2025-12-15	11.7000	11.730000	11.625000	11.6700	+0.517%	237,496	+3.256%
2025-12-12	11.5500	11.640000	11.475000	11.6100	+0.519%	73,066	+3.790%
2025-12-11	11.6100	11.640000	11.430000	11.5500	0.000%	79,426	+4.329%
2025-12-10	11.5800	11.640000	11.550000	11.5500	-0.773%	83,360	+4.329%
2025-12-09	11.6700	11.700000	11.595000	11.6400	-0.257%	53,897	+3.522%
2025-12-08	11.8500	11.850000	11.640000	11.6700	-0.765%	69,123	+3.256%
2025-12-05	11.8500	11.940000	11.730000	11.7600	-0.508%	66,746	+2.466%
2025-12-04	11.8500	11.850000	11.730000	11.8200	+0.510%	84,073	+1.946%
2025-12-03	11.7600	11.820000	11.730000	11.7600	+0.513%	83,608	+2.466%
2025-12-02	11.8800	11.909100	11.700000	11.7000	-1.763%	81,668	+2.991%
2025-12-01	11.9400	11.940000	11.856900	11.9100	-0.251%	93,993	+1.175%
2025-11-28	11.9400	11.940000	11.880000	11.9400	+0.759%	57,219	+0.921%
2025-11-26	11.7900	11.940000	11.790000	11.8500	+0.765%	79,477	+1.688%
2025-11-25	11.7300	11.820000	11.670000	11.7600	+1.031%	126,157	+2.466%
2025-11-24	11.7300	11.730000	11.580000	11.6400	-0.767%	124,622	+3.522%
2025-11-21	11.5200	11.730000	11.460000	11.7300	+0.773%	130,806	+2.728%
2025-11-20	11.6400	11.670000	11.460000	11.6400	+1.042%	123,955	+3.522%
2025-11-19	11.6100	11.640000	11.443500	11.5200	-0.518%	84,979	+4.601%
2025-11-18	11.4600	11.580000	11.415000	11.5800	+1.047%	73,699	+4.059%
2025-11-17	11.5800	11.669700	11.460000	11.4600	-0.779%	102,065	+5.148%
2025-11-14	11.5800	11.610000	11.460000	11.5500	-0.517%	90,663	+4.329%
2025-11-13	11.7600	11.790000	11.550000	11.6100	-1.276%	71,929	+3.790%
2025-11-12	11.8500	11.850000	11.700000	11.7600	-0.759%	77,039	+2.466%
2025-11-11	11.8200	11.850000	11.760000	11.8500	+0.254%	69,698	+1.688%
2025-11-10	11.7300	11.820000	11.685000	11.8200	+1.546%	79,762	+1.946%
2025-11-07	11.5200	11.655000	11.520000	11.6400	+1.305%	136,578	+3.522%
2025-11-06	11.5200	11.550000	11.430000	11.4900	+0.262%	98,715	+4.874%
2025-11-05	11.5500	11.550000	11.370000	11.4600	-0.521%	99,991	+5.148%
2025-11-04	11.4900	11.530500	11.445000	11.5200	0.000%	46,238	+4.601%
2025-11-03	11.6100	11.670000	11.340300	11.5200	-1.031%	87,518	+4.601%
2025-10-31	11.5800	11.655000	11.415000	11.6400	+0.518%	207,666	+3.522%
2025-10-30	11.4300	11.610000	11.370300	11.5800	+1.047%	79,399	+4.059%
2025-10-29	11.6700	11.790000	11.370000	11.4600	-1.799%	121,584	+5.148%
2025-10-28	11.8800	11.880000	11.640000	11.6700	-1.519%	82,106	+3.256%
2025-10-27	11.9100	11.910000	11.790300	11.8500	+0.509%	92,851	+1.688%
2025-10-24	11.7900	11.820000	11.700000	11.7900	-1.008%	84,048	+2.205%
2025-10-23	11.9100	11.940000	11.850000	11.9100	+0.253%	55,337	+1.175%
2025-10-22	11.9100	11.970000	11.850000	11.8800	0.000%	71,569	+1.431%
2025-10-21	11.7900	11.910000	11.790000	11.8800	+0.763%	70,556	+1.431%
2025-10-20	11.6400	11.850000	11.640000	11.7900	+1.289%	64,685	+2.205%
2025-10-17	11.4900	11.640000	11.490000	11.6400	+0.129%	102,975	+3.522%
2025-10-16	11.7300	11.790000	11.614500	11.6250	-0.895%	68,969	+3.656%
2025-10-15	11.7000	11.745000	11.655000	11.7300	+1.034%	85,428	+2.728%
2025-10-14	11.4000	11.610000	11.400000	11.6100	+0.781%	80,604	+3.790%
2025-10-13	11.4600	11.550000	11.445000	11.5200	+0.787%	72,684	+4.601%
2025-10-10	11.6400	11.670000	11.340000	11.4300	-1.295%	101,151	+5.424%
2025-10-09	11.6700	11.702100	11.520000	11.5800	-0.771%	83,423	+4.059%
2025-10-08	11.7300	11.790000	11.640000	11.6700	-0.765%	54,940	+3.256%
2025-10-07	11.7900	11.871300	11.670000	11.7600	0.000%	76,487	+2.466%
2025-10-06	11.9100	11.956500	11.733300	11.7600	-1.259%	102,983	+2.466%
2025-10-03	11.9400	12.000000	11.850000	11.9100	0.000%	106,217	+1.175%
2025-10-02	11.9100	11.970000	11.804100	11.9100	+0.253%	94,359	+1.175%
2025-10-01	11.8500	11.970000	11.850000	11.8800	-0.252%	79,898	+1.431%
2025-09-30	11.8800	11.910000	11.850000	11.9100	+1.018%	76,367	+1.175%
2025-09-29	11.7300	11.835000	11.730000	11.7900	+0.769%	91,415	+2.205%
2025-09-26	11.7600	11.818800	11.670000	11.7000	-0.256%	115,620	+2.991%
2025-09-25	11.7600	11.790000	11.670000	11.7300	-0.509%	69,627	+2.728%
2025-09-24	11.9100	11.910000	11.760000	11.7900	-1.008%	81,594	+2.205%
2025-09-23	11.8500	11.940000	11.790000	11.9100	-0.750%	99,734	+1.175%
2025-09-22	12.0000	12.000000	11.880000	12.0000	0.000%	120,840	+0.417%
2025-09-19	12.0900	12.090000	11.970000	12.0000	-0.498%	147,393	+0.417%
2025-09-18	12.0600	12.088200	11.985000	12.0600	-0.248%	145,714	-0.083%
2025-09-17	12.1800	12.210000	12.030000	12.0900	-0.248%	113,793	-0.331%
2025-09-16	12.1800	12.180000	12.090000	12.1200	-0.247%	92,901	-0.578%
2025-09-15	12.2100	12.210000	12.030000	12.1500	+0.496%	224,159	-0.823%
2025-09-12	12.1500	12.150000	12.090000	12.0900	-0.739%	140,419	-0.331%
2025-09-11	12.0600	12.180000	12.032700	12.1800	+1.500%	148,904	-1.067%
2025-09-10	12.0600	12.090000	11.940000	12.0000	-0.498%	86,011	+0.417%
2025-09-09	11.9700	12.060000	11.970000	12.0600	+0.500%	95,689	-0.083%
2025-09-08	12.0000	12.057300	11.940000	12.0000	0.000%	146,833	+0.417%
2025-09-05	11.9700	12.060000	11.880000	12.0000	+0.756%	125,917	+0.417%
2025-09-04	11.9400	11.940000	11.820000	11.9100	+0.253%	131,380	+1.175%
2025-09-03	11.8500	12.015000	11.820000	11.8800	+0.253%	241,831	+1.431%
2025-09-02	11.9100	12.000000	11.850000	11.8500	-1.250%	72,384	+1.688%
2025-08-29	12.0000	12.030000	11.970000	12.0000	+0.251%	82,224	+0.417%
2025-08-28	12.0300	12.030000	11.940000	11.9700	-0.250%	81,041	+0.668%
2025-08-27	11.9400	12.000000	11.883300	12.0000	+0.503%	66,861	+0.417%
2025-08-26	11.9400	12.000000	11.853000	11.9400	-0.500%	58,947	+0.921%
2025-08-25	12.0300	12.030000	11.940000	12.0000	0.000%	81,542	+0.417%
2025-08-22	11.8800	12.051000	11.880000	12.0000	+0.251%	147,437	+0.417%
2025-08-21	11.9400	12.000000	11.910000	11.9700	0.000%	94,561	+0.668%
2025-08-20	11.8800	11.970000	11.858100	11.9700	+1.013%	168,394	+0.668%
2025-08-19	11.7900	11.865000	11.790000	11.8500	+0.509%	57,655	+1.688%
2025-08-18	11.7000	11.820000	11.700000	11.7900	+0.255%	87,849	+2.205%
2025-08-15	11.7900	11.790000	11.730000	11.7600	-0.508%	88,253	+2.466%
2025-08-14	11.7900	11.820000	11.670000	11.8200	+0.510%	56,497	+1.946%
2025-08-13	11.7300	11.790000	11.700000	11.7600	+0.256%	103,341	+2.466%
2025-08-12	11.6700	11.820000	11.640000	11.7300	+0.773%	129,069	+2.728%
2025-08-11	11.6700	11.700000	11.610000	11.6400	-0.257%	114,485	+3.522%
2025-08-08	11.6700	11.700000	11.595000	11.6700	-0.256%	112,480	+3.256%
2025-08-07	11.7000	11.700000	11.520000	11.7000	+0.515%	159,143	+2.991%
2025-08-06	11.6700	11.700000	11.610000	11.6400	0.000%	108,055	+3.522%
2025-08-05	11.5500	11.670000	11.490000	11.6400	+1.042%	93,058	+3.522%
2025-08-04	11.5200	11.580000	11.490000	11.5200	+0.261%	161,528	+4.601%
2025-08-01	11.4900	11.520000	11.400000	11.4900	+0.262%	124,812	+4.874%
2025-07-31	11.6400	11.640000	11.430000	11.4600	-1.292%	188,455	+5.148%
2025-07-30	11.5800	11.700000	11.550000	11.6100	+0.259%	126,945	+3.790%
2025-07-29	11.5500	11.580000	11.475000	11.5800	+0.783%	80,998	+4.059%
2025-07-28	11.6700	11.670000	11.460000	11.4900	-1.289%	161,901	+4.874%
2025-07-25	11.6700	11.700000	11.550000	11.6400	-0.257%	97,896	+3.522%
2025-07-24	11.7300	11.760000	11.610000	11.6700	-1.768%	113,506	+3.256%
2025-07-23	11.7600	11.895000	11.760000	11.8800	+1.279%	148,144	+1.431%
2025-07-22	11.6100	11.790000	11.560500	11.7300	+1.558%	147,218	+2.728%
2025-07-21	11.4900	11.580000	11.460000	11.5500	+1.583%	361,631	+4.329%
2025-07-18	11.4900	11.730000	11.340000	11.3700	-0.525%	1,036,098	+5.981%
2025-07-17	11.4600	11.544600	11.430000	11.4300	-0.522%	120,623	+5.424%
2025-07-16	11.5200	11.565900	11.430000	11.4900	0.000%	116,063	+4.874%
2025-07-15	11.5500	11.610000	11.440500	11.4900	0.000%	142,604	+4.874%
2025-07-14	11.4000	11.550000	11.400000	11.4900	+0.262%	168,203	+4.874%
2025-07-11	11.5800	11.580000	11.415000	11.4600	-0.779%	139,805	+5.148%
2025-07-10	11.5800	11.580000	11.520000	11.5500	-0.517%	133,323	+4.329%
2025-07-09	11.6700	11.700000	11.520000	11.6100	-0.258%	95,880	+3.790%
2025-07-08	11.6400	11.729700	11.550000	11.6400	0.000%	115,675	+3.522%
2025-07-07	11.7900	11.819700	11.580000	11.6400	-1.020%	121,485	+3.522%
2025-07-03	11.7900	11.790000	11.670000	11.7600	0.000%	51,996	+2.466%
2025-07-02	11.8800	11.880000	11.655000	11.7600	-0.508%	154,190	+2.466%
2025-07-01	11.8500	11.910000	11.817000	11.8200	-0.505%	197,194	+1.946%
2025-06-30	11.8500	11.880000	11.730000	11.8800	+1.279%	138,378	+1.431%
2025-06-27	11.7000	11.820000	11.640000	11.7300	+0.256%	94,777	+2.728%
2025-06-26	11.7300	11.760000	11.580000	11.7000	0.000%	80,004	+2.991%
2025-06-25	11.9100	11.910000	11.670000	11.7000	-1.763%	82,093	+2.991%
2025-06-24	11.9100	11.910000	11.760000	11.9100	+0.761%	84,352	+1.175%
2025-06-23	11.7600	11.850000	11.730000	11.8200	0.000%	78,767	+1.946%
2025-06-20	11.8500	11.880000	11.790000	11.8200	-0.253%	78,496	+1.946%
2025-06-18	11.7900	11.880000	11.790000	11.8500	+0.509%	108,518	+1.688%
2025-06-17	11.8800	11.880000	11.730000	11.7900	-0.506%	102,060	+2.205%
2025-06-16	11.8500	11.940000	11.850000	11.8500	0.000%	70,240	+1.688%
2025-06-13	11.8800	11.910000	11.760000	11.8500	-0.253%	67,802	+1.688%
2025-06-12	11.8800	11.910000	11.850000	11.8800	+0.253%	38,026	+1.431%
2025-06-11	11.9700	11.970000	11.820000	11.8500	-0.504%	59,060	+1.688%
2025-06-10	11.8800	11.955000	11.850000	11.9100	+0.506%	105,962	+1.175%
2025-06-09	11.8200	11.940000	11.790300	11.8500	+0.254%	70,839	+1.688%
2025-06-06	11.8200	11.880000	11.760000	11.8200	+0.510%	54,346	+1.946%
2025-06-05	11.8800	11.880000	11.760000	11.7600	-0.508%	49,869	+2.466%
2025-06-04	11.8800	11.880000	11.790000	11.8200	-0.505%	57,679	+1.946%
2025-06-03	11.8500	11.880000	11.790000	11.8800	0.000%	57,850	+1.431%
2025-06-02	11.8500	11.880000	11.700000	11.8800	+0.253%	59,860	+1.431%
2025-05-30	11.8200	11.850000	11.730000	11.8500	+0.509%	80,175	+1.688%
2025-05-29	11.6100	11.790000	11.550000	11.7900	+2.078%	84,975	+2.205%
2025-05-28	11.6700	11.685000	11.520000	11.5500	-1.535%	61,824	+4.329%
2025-05-27	11.7000	11.730000	11.610000	11.7300	+2.089%	144,335	+2.728%
2025-05-23	11.4600	11.520000	11.430000	11.4900	-0.519%	86,670	+4.874%
2025-05-22	11.6700	11.730000	11.460000	11.5500	-1.535%	82,719	+4.329%
2025-05-21	11.9700	11.970000	11.640000	11.7300	-2.005%	104,325	+2.728%
2025-05-20	11.8800	11.970000	11.848500	11.9700	+1.013%	115,438	+0.668%
2025-05-19	11.7600	11.904300	11.760000	11.8500	0.000%	85,222	+1.688%
2025-05-16	11.7900	11.880000	11.700000	11.8500	+1.023%	84,489	+1.688%
2025-05-15	11.5500	11.730000	11.523900	11.7300	+1.558%	118,299	+2.728%
2025-05-14	11.7600	11.760000	11.490000	11.5500	-2.036%	142,632	+4.329%
2025-05-13	11.8800	11.970000	11.670000	11.7900	-0.506%	113,075	+2.205%
2025-05-12	11.9400	12.000000	11.790000	11.8500	+0.765%	68,902	+1.688%
2025-05-09	11.7600	11.760000	11.640000	11.7600	+0.256%	60,885	+2.466%
2025-05-08	11.8500	11.850000	11.670000	11.7300	-0.255%	65,315	+2.728%
2025-05-07	11.7900	11.820000	11.730000	11.7600	-0.508%	71,308	+2.466%
2025-05-06	11.8500	11.850000	11.700000	11.8200	-0.505%	83,355	+1.946%
2025-05-05	11.8800	11.940000	11.820000	11.8800	0.000%	115,045	+1.431%
2025-05-02	11.8800	11.910000	11.670000	11.8800	+1.538%	173,313	+1.431%
2025-05-01	11.7300	11.850000	11.640000	11.7000	+1.036%	118,665	+2.991%
2025-04-30	11.4000	11.625000	11.325000	11.5800	+0.783%	175,080	+4.059%
2025-04-29	11.3700	11.550000	11.340000	11.4900	+1.055%	160,634	+4.874%
2025-04-28	11.3400	11.400000	11.340000	11.3700	0.000%	52,156	+5.981%
2025-04-25	11.3700	11.475000	11.310000	11.3700	0.000%	79,795	+5.981%
2025-04-24	11.2800	11.400000	11.280000	11.3700	+1.337%	38,983	+5.981%
2025-04-23	11.4300	11.550000	11.220000	11.2200	-1.579%	134,693	+7.398%
2025-04-22	11.3400	11.400000	11.235000	11.4000	+2.619%	77,406	+5.702%
2025-04-21	11.2800	11.304900	11.010000	11.1090	-1.907%	170,754	+8.471%
2025-04-17	11.2500	11.400000	11.220000	11.3250	+0.801%	56,812	+6.402%
2025-04-16	11.1900	11.340000	11.130000	11.2350	+0.134%	51,786	+7.254%
2025-04-15	11.1300	11.250000	11.115000	11.2200	+1.630%	86,247	+7.398%
2025-04-14	10.8300	11.040000	10.815000	11.0400	+3.955%	128,871	+9.149%
2025-04-11	10.2300	10.620000	10.230000	10.6200	+3.812%	98,828	+13.465%
2025-04-10	10.5900	10.590000	9.930000	10.2300	-3.944%	165,076	+17.791%
2025-04-09	9.9900	10.766400	9.810000	10.6500	+5.970%	216,989	+13.146%
2025-04-08	10.5300	10.560000	9.990300	10.0500	-2.332%	127,013	+19.900%
2025-04-07	10.4100	10.605000	9.812100	10.2900	-4.722%	339,766	+17.104%
2025-04-04	11.4600	11.460000	10.560000	10.8000	-6.494%	260,892	+11.574%
2025-04-03	11.5200	11.639400	11.400000	11.5500	-1.408%	109,574	+4.329%
2025-04-02	11.5800	11.726100	11.580000	11.7150	+1.035%	53,217	+2.860%
2025-04-01	11.6100	11.640000	11.522700	11.5950	-0.387%	73,747	+3.924%
2025-03-31	11.4900	11.640000	11.465700	11.6400	+1.837%	79,752	+3.522%
2025-03-28	11.4600	11.520000	11.370000	11.4300	-0.262%	71,622	+5.424%
2025-03-27	11.3700	11.490000	11.340000	11.4600	+0.526%	71,465	+5.148%
2025-03-26	11.3400	11.400000	11.335500	11.4000	+0.529%	37,820	+5.702%
2025-03-25	11.6100	11.610000	11.310000	11.3400	-3.077%	189,224	+6.261%
2025-03-24	11.6700	11.730000	11.640000	11.7000	+0.775%	90,420	+2.991%
2025-03-21	11.5500	11.640000	11.550000	11.6100	-0.258%	52,125	+3.790%
2025-03-20	11.6700	11.700000	11.430000	11.6400	-0.257%	65,115	+3.522%
2025-03-19	11.5800	11.700000	11.550000	11.6700	+0.517%	51,755	+3.256%
2025-03-18	11.6100	11.685000	11.550000	11.6100	0.000%	46,278	+3.790%
2025-03-17	11.4900	11.850000	11.490000	11.6100	+1.044%	237,318	+3.790%
2025-03-14	11.4000	11.565000	11.400000	11.4900	+1.055%	133,407	+4.874%
2025-03-13	11.5800	11.609700	11.340000	11.3700	-1.302%	59,085	+5.981%
2025-03-12	11.4600	11.640000	11.460000	11.5200	+1.053%	110,491	+4.601%
2025-03-11	11.4600	11.520000	11.312400	11.4000	-0.524%	70,594	+5.702%
2025-03-10	11.5200	11.670000	11.415000	11.4600	-0.521%	94,650	+5.148%
2025-03-07	11.6700	11.672100	11.460000	11.5200	-1.031%	196,411	+4.601%
2025-03-06	12.0000	12.030000	11.640000	11.6400	-3.722%	164,112	+3.522%
2025-03-05	11.8500	12.120000	11.835000	12.0900	+2.025%	148,234	-0.331%
2025-03-04	12.0000	12.045000	11.790000	11.8500	-1.496%	107,153	+1.688%
2025-03-03	12.0600	12.120000	11.970000	12.0300	+0.250%	127,462	+0.166%
2025-02-28	11.9100	12.060000	11.910000	12.0000	+1.266%	99,318	+0.417%
2025-02-27	11.9100	11.941200	11.790000	11.8500	-0.253%	97,932	+1.688%
2025-02-26	11.9400	12.000000	11.850000	11.8800	-0.252%	83,861	+1.431%
2025-02-25	11.8800	12.000000	11.850000	11.9100	+0.506%	81,029	+1.175%
2025-02-24	11.9400	11.970000	11.760000	11.8500	-1.003%	87,569	+1.688%
2025-02-21	12.0600	12.060000	11.850000	11.9700	-0.993%	83,873	+0.668%
2025-02-20	12.1200	12.150000	12.030000	12.0900	+0.025%	71,292	-0.331%
2025-02-19	12.1200	12.150000	12.030000	12.0870	-0.764%	76,509	-0.306%
2025-02-18	12.0900	12.180000	12.030000	12.1800	+0.744%	74,792	-1.067%
2025-02-14	12.1200	12.180000	12.075000	12.0900	0.000%	53,053	-0.331%
2025-02-13	12.0000	12.090000	11.985000	12.0900	+0.249%	53,968	-0.331%
2025-02-12	11.9100	12.060000	11.910000	12.0600	+0.249%	70,805	-0.083%
2025-02-11	11.9400	12.120000	11.910000	12.0300	+0.125%	92,329	+0.166%
2025-02-10	12.1200	12.120000	11.955000	12.0150	-0.743%	80,302	+0.291%

.dark-mode .nmhszW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nmhszW{ color: #333333; background-color: white; border: 2px solid #333333; }AWPabrdn Global Premier Properties Fundstock NYSE Closed Ended Fund

AWP
abrdn Global Premier Properties Fund
stock NYSE Closed Ended Fund