Dark

AWP
abrdn Global Premier Properties Fund
stock NYSE Closed Ended Fund

At Close

Oct 2, 2026 3:58:45 PM EDT

10.17USD-0.196%(-0.02)151,556

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:15:30 AM EDT

10.40USD+2.061%(+0.21)0

After-hours

Oct 1, 2026 4:47:30 PM EDT

10.16USD-0.147%(-0.02)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	10.2200	10.220000	10.170000	10.1700	-0.196%	151,556	0.000%
2026-10-01	10.4500	10.480000	10.090000	10.1900	-1.736%	222,399	-0.196%
2026-09-30	10.6200	10.620000	10.360000	10.3700	-1.799%	281,757	-1.929%
2026-09-29	10.5000	10.570000	10.450000	10.5600	+0.571%	145,096	-3.693%
2026-09-28	10.5500	10.600000	10.460000	10.5000	-0.568%	157,853	-3.143%
2026-09-25	10.7200	10.725000	10.560000	10.5600	-0.938%	92,555	-3.693%
2026-09-24	10.6800	10.737400	10.600000	10.6600	-0.281%	124,949	-4.597%
2026-09-23	10.8300	10.954400	10.680000	10.6900	-1.746%	190,535	-4.864%
2026-09-22	10.9500	10.960000	10.860000	10.8800	-1.091%	178,193	-6.526%
2026-09-21	10.9400	11.050000	10.901000	11.0000	+1.382%	199,587	-7.545%
2026-09-18	10.9600	10.985500	10.840000	10.8500	-1.184%	87,216	-6.267%
2026-09-17	10.9800	11.019900	10.925000	10.9800	+0.826%	121,119	-7.377%
2026-09-16	10.9100	11.070000	10.870000	10.8900	-0.275%	123,909	-6.612%
2026-09-15	11.0200	11.030000	10.910000	10.9200	-0.907%	162,380	-6.868%
2026-09-14	11.1900	11.218900	11.020000	11.0200	-1.166%	101,697	-7.713%
2026-09-11	11.1600	11.221400	11.120000	11.1500	+0.270%	84,025	-8.789%
2026-09-10	11.2500	11.597000	11.090000	11.1200	-1.156%	85,785	-8.543%
2026-09-09	11.3700	11.480000	11.250000	11.2500	-1.489%	92,096	-9.600%
2026-09-08	11.4300	11.590000	11.360000	11.4200	-0.349%	156,941	-10.946%
2026-09-04	11.5000	11.638600	11.460000	11.4600	-0.348%	89,179	-11.257%
2026-09-03	11.4200	11.520000	11.410000	11.5000	+0.789%	137,869	-11.565%
2026-09-02	11.4600	11.489900	11.400000	11.4100	-0.349%	91,686	-10.868%
2026-09-01	11.4700	11.538400	11.415000	11.4500	-0.780%	113,212	-11.179%
2026-08-31	11.5900	11.666500	11.462000	11.5400	-0.173%	155,005	-11.872%
2026-08-28	11.7000	11.730000	11.560000	11.5600	-1.197%	112,090	-12.024%
2026-08-27	11.7800	11.789900	11.673700	11.7000	-0.763%	101,197	-13.077%
2026-08-26	11.7700	11.852800	11.770000	11.7900	+0.255%	69,415	-13.740%
2026-08-25	11.7400	11.830000	11.702700	11.7600	+0.599%	103,686	-13.520%
2026-08-24	11.7400	11.790000	11.680000	11.6900	-0.932%	144,618	-13.003%
2026-08-21	11.8500	11.880000	11.770000	11.8000	-0.338%	86,476	-13.814%
2026-08-20	11.7500	11.850000	11.750000	11.8400	+0.424%	43,632	-14.105%
2026-08-19	11.8000	11.849300	11.770000	11.7900	+0.085%	110,073	-13.740%
2026-08-18	11.8600	11.860000	11.740100	11.7800	-0.423%	86,350	-13.667%
2026-08-17	11.8900	11.890000	11.772800	11.8300	-0.169%	136,298	-14.032%
2026-08-14	11.9000	11.900000	11.830000	11.8500	+0.339%	46,803	-14.177%
2026-08-13	11.7500	11.850000	11.740000	11.8100	+0.682%	91,763	-13.887%
2026-08-12	11.6500	11.730000	11.630000	11.7300	+1.034%	166,344	-13.299%
2026-08-11	11.7700	11.819900	11.600000	11.6100	-1.276%	123,585	-12.403%
2026-08-10	11.8800	11.882800	11.730000	11.7600	-1.176%	131,973	-13.520%
2026-08-07	11.8900	11.920000	11.860000	11.9000	+0.084%	106,725	-14.538%
2026-08-06	11.9600	11.993800	11.860000	11.8900	-0.917%	124,379	-14.466%
2026-08-05	11.9700	12.010000	11.940000	12.0000	+0.251%	77,548	-15.250%
2026-08-04	12.0000	12.000000	11.850100	11.9700	0.000%	139,957	-15.038%
2026-08-03	12.0900	12.138000	11.930000	11.9700	-0.746%	159,278	-15.038%
2026-07-31	12.2400	12.240000	12.010000	12.0600	-0.741%	204,575	-15.672%
2026-07-30	12.2500	12.285000	12.060000	12.1500	-0.328%	77,339	-16.296%
2026-07-29	12.3300	12.334900	12.105000	12.1900	-0.652%	210,990	-16.571%
2026-07-28	12.3300	12.331100	12.250000	12.2700	+0.163%	246,406	-17.115%
2026-07-27	12.3000	12.380000	12.250000	12.2500	+0.164%	164,663	-16.980%
2026-07-24	12.1900	12.280000	12.090000	12.2300	+1.326%	297,953	-16.844%
2026-07-23	12.0800	12.170000	12.040100	12.0700	-1.790%	129,892	-15.742%
2026-07-22	12.3300	12.340000	12.270000	12.2900	-0.244%	128,743	-17.250%
2026-07-21	12.3100	12.340000	12.220000	12.3200	+0.407%	211,119	-17.451%
2026-07-20	12.2600	12.299500	12.234500	12.2700	+0.082%	156,149	-17.115%
2026-07-17	12.2900	12.320000	12.160000	12.2600	+0.082%	1,227,992	-17.047%
2026-07-16	12.0000	12.340000	12.000000	12.2500	+2.168%	319,430	-16.980%
2026-07-15	12.0000	12.040000	11.960000	11.9900	0.000%	218,609	-15.179%
2026-07-14	12.0100	12.040000	11.930000	11.9900	+0.251%	159,985	-15.179%
2026-07-13	11.9600	12.060000	11.940000	11.9600	+0.420%	257,193	-14.967%
2026-07-10	11.9400	11.985000	11.840000	11.9100	+0.084%	55,558	-14.610%
2026-07-09	11.9800	12.040000	11.900000	11.9000	0.000%	92,120	-14.538%
2026-07-08	11.9700	12.000000	11.900000	11.9000	-0.751%	80,916	-14.538%
2026-07-07	11.9700	12.050000	11.970000	11.9900	+0.335%	164,301	-15.179%
2026-07-06	11.9500	11.990000	11.920000	11.9500	+0.589%	212,928	-14.895%
2026-07-02	11.8000	11.945000	11.780000	11.8800	+0.935%	194,985	-14.394%
2026-07-01	11.7200	11.870000	11.720000	11.7700	-0.591%	147,102	-13.594%
2026-06-30	11.9500	11.960000	11.790000	11.8400	-0.754%	204,724	-14.105%
2026-06-29	11.9700	11.970000	11.830000	11.9300	0.000%	187,800	-14.753%
2026-06-26	11.7600	11.940000	11.730000	11.9300	+1.792%	115,340	-14.753%
2026-06-25	11.6700	11.740000	11.640000	11.7200	+0.687%	86,508	-13.225%
2026-06-24	11.6000	11.685000	11.590000	11.6400	+0.779%	121,067	-12.629%
2026-06-23	11.4900	11.620000	11.490000	11.5500	-0.431%	109,105	-11.948%
2026-06-22	11.6000	11.679900	11.560000	11.6000	+0.346%	156,957	-12.328%
2026-06-18	11.5300	11.615000	11.530000	11.5600	+0.522%	81,890	-12.024%
2026-06-17	11.7200	11.800000	11.500000	11.5000	-2.044%	94,429	-11.565%
2026-06-16	11.8300	11.830000	11.710000	11.7400	-0.085%	63,479	-13.373%
2026-06-15	11.8800	11.880000	11.730000	11.7500	0.000%	111,997	-13.447%
2026-06-12	11.7000	11.780000	11.659800	11.7500	+0.772%	52,317	-13.447%
2026-06-11	11.6400	11.680000	11.540100	11.6600	+0.952%	133,407	-12.779%
2026-06-10	11.4800	11.629900	11.470000	11.5500	+0.697%	107,511	-11.948%
2026-06-09	11.3500	11.495000	11.350000	11.4700	+1.504%	130,660	-11.334%
2026-06-08	11.4000	11.471800	11.300000	11.3000	-0.790%	86,844	-10.000%
2026-06-05	11.3400	11.480000	11.340000	11.3900	0.000%	104,501	-10.711%
2026-06-04	11.3600	11.461900	11.300000	11.3900	+0.796%	69,537	-10.711%
2026-06-03	11.3900	11.429900	11.300000	11.3000	-0.441%	66,841	-10.000%
2026-06-02	11.3300	11.400000	11.310000	11.3500	-0.088%	125,865	-10.396%
2026-06-01	11.6200	11.645000	11.360000	11.3600	-2.906%	297,793	-10.475%
2026-05-29	11.8000	11.800800	11.650000	11.7000	-0.426%	124,087	-13.077%
2026-05-28	11.7400	11.810000	11.700000	11.7500	+0.427%	80,915	-13.447%
2026-05-27	11.7900	11.800000	11.700000	11.7000	-0.578%	60,089	-13.077%
2026-05-26	11.7000	11.830000	11.677500	11.7680	+0.926%	112,261	-13.579%
2026-05-22	11.7200	11.740000	11.520000	11.6600	-0.342%	162,147	-12.779%
2026-05-21	11.7500	11.760000	11.650000	11.7000	-1.681%	116,316	-13.077%
2026-05-20	11.7700	11.910000	11.732800	11.9000	+1.363%	119,130	-14.538%
2026-05-19	11.7100	11.802079	11.690000	11.7400	+0.256%	94,007	-13.373%
2026-05-18	11.7100	11.784700	11.650000	11.7100	+0.171%	88,082	-13.151%
2026-05-15	11.8500	11.850000	11.690000	11.6900	-1.433%	105,826	-13.003%
2026-05-14	11.8600	11.912700	11.850000	11.8600	0.000%	97,843	-14.250%
2026-05-13	11.9000	11.905000	11.770000	11.8600	-0.252%	68,642	-14.250%
2026-05-12	11.8200	11.915000	11.800000	11.8900	+0.084%	90,219	-14.466%
2026-05-11	11.9400	11.955000	11.810100	11.8800	-0.586%	102,546	-14.394%
2026-05-08	11.8600	11.950000	11.860000	11.9500	+1.100%	75,566	-14.895%
2026-05-07	11.9400	11.940000	11.751000	11.8200	-1.171%	112,744	-13.959%
2026-05-06	11.8900	11.980000	11.890000	11.9600	+1.014%	93,051	-14.967%
2026-05-05	11.8400	11.870000	11.720000	11.8400	+0.254%	91,453	-14.105%
2026-05-04	11.9200	11.920000	11.790000	11.8100	-0.923%	134,881	-13.887%
2026-05-01	12.0100	12.050000	11.870000	11.9200	-0.334%	87,851	-14.681%
2026-04-30	11.9000	11.990000	11.900000	11.9600	+0.758%	174,355	-14.967%
2026-04-29	11.9600	12.000000	11.847777	11.8700	-0.586%	105,249	-14.322%
2026-04-28	11.9600	12.000000	11.900000	11.9400	-0.251%	107,938	-14.824%
2026-04-27	11.9300	12.000000	11.920000	11.9700	+0.504%	74,413	-15.038%
2026-04-24	11.9400	12.000000	11.890000	11.9100	+0.168%	61,449	-14.610%
2026-04-23	11.8800	11.970000	11.860000	11.8900	0.000%	145,150	-14.466%
2026-04-22	12.0300	12.094500	11.820000	11.8900	-1.736%	81,714	-14.466%
2026-04-21	12.3800	12.380000	12.080000	12.1000	-1.865%	103,250	-15.950%
2026-04-20	12.2200	12.380000	12.200000	12.3300	+0.941%	87,043	-17.518%
2026-04-17	12.3000	12.319900	12.188600	12.2150	-0.448%	189,126	-16.742%
2026-04-16	12.1700	12.280000	12.170000	12.2700	+0.988%	121,669	-17.115%
2026-04-15	12.1200	12.160000	12.050000	12.1500	+0.496%	114,417	-16.296%
2026-04-14	12.0300	12.110000	11.960000	12.0900	+0.666%	136,745	-15.881%
2026-04-13	11.9800	12.030000	11.920000	12.0100	+0.250%	117,969	-15.321%
2026-04-10	12.0200	12.049900	11.920000	11.9800	-0.581%	152,877	-15.109%
2026-04-09	11.8500	12.090000	11.790000	12.0500	+1.946%	124,324	-15.602%
2026-04-08	11.7500	11.841300	11.620000	11.8200	+2.872%	171,070	-13.959%
2026-04-07	11.4100	11.500000	11.350000	11.4900	+0.525%	198,129	-11.488%
2026-04-06	11.3400	11.480000	11.290000	11.4300	+0.528%	134,116	-11.024%
2026-04-02	11.2300	11.410000	11.170000	11.3700	+0.619%	181,917	-10.554%
2026-04-01	11.3000	11.350000	11.100000	11.3000	+2.262%	259,208	-10.000%
2026-03-31	10.9200	11.170000	10.820100	11.0500	+2.600%	221,325	-7.964%
2026-03-30	10.8200	10.916000	10.720000	10.7700	+0.937%	162,392	-5.571%
2026-03-27	10.8600	10.878000	10.655000	10.6700	-2.020%	168,450	-4.686%
2026-03-26	11.0600	11.210000	10.885000	10.8900	-2.507%	294,176	-6.612%
2026-03-25	11.1700	11.250000	11.100000	11.1700	+0.359%	121,765	-8.953%
2026-03-24	11.2500	11.300000	11.110000	11.1300	-2.111%	179,895	-8.625%
2026-03-23	11.5000	11.685000	11.360000	11.3700	-0.351%	227,494	-10.554%
2026-03-20	11.7300	11.780000	11.365000	11.4100	-3.141%	154,417	-10.868%
2026-03-19	11.7300	11.862900	11.700000	11.7800	+0.085%	104,693	-13.667%
2026-03-18	11.8300	12.000000	11.770000	11.7700	-0.507%	114,706	-13.594%
2026-03-17	11.7800	11.919900	11.780000	11.8300	+0.853%	130,392	-14.032%
2026-03-16	11.6600	11.780000	11.660000	11.7300	+1.558%	84,669	-13.299%
2026-03-13	11.6600	11.829900	11.530000	11.5500	-0.431%	83,670	-11.948%
2026-03-12	11.6000	11.699900	11.560000	11.6000	-0.685%	77,516	-12.328%
2026-03-11	11.7800	11.800000	11.660000	11.6800	-1.101%	104,852	-12.928%
2026-03-10	11.6800	11.890000	11.680000	11.8100	+0.511%	159,487	-13.887%
2026-03-09	11.8100	11.980000	11.439800	11.7500	-2.490%	441,283	-13.447%
2026-03-06	12.1000	12.130000	11.990000	12.0500	-1.067%	102,772	-15.602%
2026-03-05	12.3100	12.310000	12.140000	12.1800	-1.136%	77,963	-16.502%
2026-03-04	12.3200	12.375000	12.260000	12.3200	-0.324%	102,181	-17.451%
2026-03-03	12.4500	12.450000	12.092700	12.3600	-1.592%	190,527	-17.718%
2026-03-02	12.4800	12.625000	12.450000	12.5600	0.000%	151,418	-19.029%
2026-02-27	12.5100	12.710000	12.510000	12.5600	+0.239%	269,407	-19.029%
2026-02-26	12.4800	12.545000	12.450000	12.5300	+0.723%	181,951	-18.835%
2026-02-25	12.4600	12.480000	12.420000	12.4400	-0.161%	101,724	-18.248%
2026-02-24	12.4000	12.490000	12.400000	12.4600	+0.161%	113,329	-18.379%
2026-02-23	12.4400	12.550000	12.400000	12.4400	0.000%	114,932	-18.248%
2026-02-20	12.4500	12.480000	12.410000	12.4400	-0.639%	206,540	-18.248%
2026-02-19	12.5600	12.620000	12.450000	12.5200	-0.159%	432,860	-18.770%
2026-02-18	12.5600	12.620000	12.530500	12.5400	+0.160%	333,920	-18.900%
2026-02-17	12.5700	12.590000	12.370100	12.5200	+1.623%	523,592	-18.770%
2026-02-13	12.3000	12.390000	12.290000	12.3200	+0.407%	242,999	-17.451%
2026-02-12	12.2500	12.360000	12.200000	12.2700	+0.656%	186,746	-17.115%
2026-02-11	12.0700	12.200000	12.050000	12.1900	+0.744%	219,778	-16.571%
2026-02-10	11.7700	12.100000	11.760000	12.1000	+2.542%	291,617	-15.950%
2026-02-09	11.6300	11.800000	11.610000	11.8000	+0.340%	235,241	-13.814%
2026-02-06	11.8500	11.910000	11.700000	11.7600	0.000%	295,327	-13.520%
2026-02-05	11.8800	11.909700	11.745000	11.7600	-1.010%	164,472	-13.520%
2026-02-04	11.7300	11.880000	11.730000	11.8800	+1.538%	118,074	-14.394%
2026-02-03	11.7900	11.792100	11.640000	11.7000	-0.256%	102,121	-13.077%
2026-02-02	11.8200	11.850000	11.730000	11.7300	-0.761%	102,956	-13.299%
2026-01-30	11.8200	11.820000	11.700300	11.8200	+0.510%	100,231	-13.959%
2026-01-29	11.7000	11.760000	11.640000	11.7600	+1.031%	130,886	-13.520%
2026-01-28	11.7000	11.700000	11.610000	11.6400	-0.257%	65,755	-12.629%
2026-01-27	11.6400	11.699700	11.640000	11.6700	+0.258%	80,803	-12.853%
2026-01-26	11.6700	11.725200	11.640000	11.6400	-0.257%	102,061	-12.629%
2026-01-23	11.6400	11.760000	11.580000	11.6700	-0.765%	105,402	-12.853%
2026-01-22	11.8200	11.880000	11.730000	11.7600	-0.508%	136,508	-13.520%
2026-01-21	11.8500	11.850000	11.760000	11.8200	-0.253%	187,659	-13.959%
2026-01-20	11.8500	11.880000	11.790000	11.8500	-0.253%	130,197	-14.177%
2026-01-16	11.8500	11.940000	11.820000	11.8800	+0.508%	149,234	-14.394%
2026-01-15	11.7600	11.850000	11.756400	11.8200	+0.510%	123,782	-13.959%
2026-01-14	11.7300	11.760000	11.610000	11.7600	+0.256%	174,279	-13.520%
2026-01-13	11.7600	11.760000	11.640000	11.7300	0.000%	122,757	-13.299%
2026-01-12	11.7000	11.760000	11.670000	11.7300	+0.514%	99,649	-13.299%
2026-01-09	11.6700	11.760000	11.670000	11.6700	0.000%	114,469	-12.853%
2026-01-08	11.5800	11.670000	11.550000	11.6700	+1.302%	69,962	-12.853%
2026-01-07	11.6100	11.659200	11.520000	11.5200	-0.518%	92,621	-11.719%
2026-01-06	11.5500	11.580000	11.475000	11.5800	+0.783%	124,085	-12.176%
2026-01-05	11.4900	11.520000	11.430000	11.4900	-0.260%	253,001	-11.488%
2026-01-02	11.5200	11.550300	11.430300	11.5200	0.000%	121,039	-11.719%
2025-12-31	11.7000	11.700000	11.520000	11.5200	-2.290%	164,558	-11.719%
2025-12-30	11.7900	11.790000	11.700000	11.7900	+0.383%	101,023	-13.740%
2025-12-29	11.8200	11.820000	11.730000	11.7450	-0.382%	102,093	-13.410%
2025-12-26	11.7900	11.820000	11.730000	11.7900	0.000%	66,079	-13.740%
2025-12-24	11.7300	11.790000	11.640000	11.7900	+1.028%	50,989	-13.740%
2025-12-23	11.6700	11.670000	11.610000	11.6700	0.000%	54,966	-12.853%
2025-12-22	11.7000	11.705400	11.610000	11.6700	+0.517%	113,950	-12.853%
2025-12-19	11.5800	11.669700	11.550000	11.6100	+0.259%	72,638	-12.403%
2025-12-18	11.6700	11.700000	11.580000	11.5800	-0.515%	140,572	-12.176%
2025-12-17	11.6100	11.823300	11.550000	11.6400	-0.257%	112,783	-12.629%
2025-12-16	11.7300	11.775000	11.640000	11.6700	0.000%	215,429	-12.853%
2025-12-15	11.7000	11.730000	11.625000	11.6700	+0.517%	237,496	-12.853%
2025-12-12	11.5500	11.640000	11.475000	11.6100	+0.519%	73,066	-12.403%
2025-12-11	11.6100	11.640000	11.430000	11.5500	0.000%	79,426	-11.948%
2025-12-10	11.5800	11.640000	11.550000	11.5500	-0.773%	83,360	-11.948%
2025-12-09	11.6700	11.700000	11.595000	11.6400	-0.257%	53,897	-12.629%
2025-12-08	11.8500	11.850000	11.640000	11.6700	-0.765%	69,123	-12.853%
2025-12-05	11.8500	11.940000	11.730000	11.7600	-0.508%	66,746	-13.520%
2025-12-04	11.8500	11.850000	11.730000	11.8200	+0.510%	84,073	-13.959%
2025-12-03	11.7600	11.820000	11.730000	11.7600	+0.513%	83,608	-13.520%
2025-12-02	11.8800	11.909100	11.700000	11.7000	-1.763%	81,668	-13.077%
2025-12-01	11.9400	11.940000	11.856900	11.9100	-0.251%	93,993	-14.610%
2025-11-28	11.9400	11.940000	11.880000	11.9400	+0.759%	57,219	-14.824%
2025-11-26	11.7900	11.940000	11.790000	11.8500	+0.765%	79,477	-14.177%
2025-11-25	11.7300	11.820000	11.670000	11.7600	+1.031%	126,157	-13.520%
2025-11-24	11.7300	11.730000	11.580000	11.6400	-0.767%	124,622	-12.629%
2025-11-21	11.5200	11.730000	11.460000	11.7300	+0.773%	130,806	-13.299%
2025-11-20	11.6400	11.670000	11.460000	11.6400	+1.042%	123,955	-12.629%
2025-11-19	11.6100	11.640000	11.443500	11.5200	-0.518%	84,979	-11.719%
2025-11-18	11.4600	11.580000	11.415000	11.5800	+1.047%	73,699	-12.176%
2025-11-17	11.5800	11.669700	11.460000	11.4600	-0.779%	102,065	-11.257%
2025-11-14	11.5800	11.610000	11.460000	11.5500	-0.517%	90,663	-11.948%
2025-11-13	11.7600	11.790000	11.550000	11.6100	-1.276%	71,929	-12.403%
2025-11-12	11.8500	11.850000	11.700000	11.7600	-0.759%	77,039	-13.520%
2025-11-11	11.8200	11.850000	11.760000	11.8500	+0.254%	69,698	-14.177%
2025-11-10	11.7300	11.820000	11.685000	11.8200	+1.546%	79,762	-13.959%
2025-11-07	11.5200	11.655000	11.520000	11.6400	+1.305%	136,578	-12.629%
2025-11-06	11.5200	11.550000	11.430000	11.4900	+0.262%	98,715	-11.488%
2025-11-05	11.5500	11.550000	11.370000	11.4600	-0.521%	99,991	-11.257%
2025-11-04	11.4900	11.530500	11.445000	11.5200	0.000%	46,238	-11.719%
2025-11-03	11.6100	11.670000	11.340300	11.5200	-1.031%	87,518	-11.719%
2025-10-31	11.5800	11.655000	11.415000	11.6400	+0.518%	207,666	-12.629%
2025-10-30	11.4300	11.610000	11.370300	11.5800	+1.047%	79,399	-12.176%
2025-10-29	11.6700	11.790000	11.370000	11.4600	-1.799%	121,584	-11.257%
2025-10-28	11.8800	11.880000	11.640000	11.6700	-1.519%	82,106	-12.853%
2025-10-27	11.9100	11.910000	11.790300	11.8500	+0.509%	92,851	-14.177%
2025-10-24	11.7900	11.820000	11.700000	11.7900	-1.008%	84,048	-13.740%
2025-10-23	11.9100	11.940000	11.850000	11.9100	+0.253%	55,337	-14.610%
2025-10-22	11.9100	11.970000	11.850000	11.8800	0.000%	71,569	-14.394%
2025-10-21	11.7900	11.910000	11.790000	11.8800	+0.763%	70,556	-14.394%
2025-10-20	11.6400	11.850000	11.640000	11.7900	+1.289%	64,685	-13.740%
2025-10-17	11.4900	11.640000	11.490000	11.6400	+0.129%	102,975	-12.629%
2025-10-16	11.7300	11.790000	11.614500	11.6250	-0.895%	68,969	-12.516%
2025-10-15	11.7000	11.745000	11.655000	11.7300	+1.034%	85,428	-13.299%
2025-10-14	11.4000	11.610000	11.400000	11.6100	+0.781%	80,604	-12.403%
2025-10-13	11.4600	11.550000	11.445000	11.5200	+0.787%	72,684	-11.719%
2025-10-10	11.6400	11.670000	11.340000	11.4300	-1.295%	101,151	-11.024%
2025-10-09	11.6700	11.702100	11.520000	11.5800	-0.771%	83,423	-12.176%
2025-10-08	11.7300	11.790000	11.640000	11.6700	-0.765%	54,940	-12.853%
2025-10-07	11.7900	11.871300	11.670000	11.7600	0.000%	76,487	-13.520%
2025-10-06	11.9100	11.956500	11.733300	11.7600	-1.259%	102,983	-13.520%
2025-10-03	11.9400	12.000000	11.850000	11.9100	0.000%	106,217	-14.610%
2025-10-02	11.9100	11.970000	11.804100	11.9100	+0.253%	94,359	-14.610%
2025-10-01	11.8500	11.970000	11.850000	11.8800	-0.252%	79,898	-14.394%
2025-09-30	11.8800	11.910000	11.850000	11.9100	+1.018%	76,367	-14.610%
2025-09-29	11.7300	11.835000	11.730000	11.7900	+0.769%	91,415	-13.740%
2025-09-26	11.7600	11.818800	11.670000	11.7000	-0.256%	115,620	-13.077%
2025-09-25	11.7600	11.790000	11.670000	11.7300	-0.509%	69,627	-13.299%
2025-09-24	11.9100	11.910000	11.760000	11.7900	-1.008%	81,594	-13.740%
2025-09-23	11.8500	11.940000	11.790000	11.9100	-0.750%	99,734	-14.610%
2025-09-22	12.0000	12.000000	11.880000	12.0000	0.000%	120,840	-15.250%
2025-09-19	12.0900	12.090000	11.970000	12.0000	-0.498%	147,393	-15.250%
2025-09-18	12.0600	12.088200	11.985000	12.0600	-0.248%	145,714	-15.672%
2025-09-17	12.1800	12.210000	12.030000	12.0900	-0.248%	113,793	-15.881%
2025-09-16	12.1800	12.180000	12.090000	12.1200	-0.247%	92,901	-16.089%
2025-09-15	12.2100	12.210000	12.030000	12.1500	+0.496%	224,159	-16.296%
2025-09-12	12.1500	12.150000	12.090000	12.0900	-0.739%	140,419	-15.881%
2025-09-11	12.0600	12.180000	12.032700	12.1800	+1.500%	148,904	-16.502%
2025-09-10	12.0600	12.090000	11.940000	12.0000	-0.498%	86,011	-15.250%
2025-09-09	11.9700	12.060000	11.970000	12.0600	+0.500%	95,689	-15.672%
2025-09-08	12.0000	12.057300	11.940000	12.0000	0.000%	146,833	-15.250%
2025-09-05	11.9700	12.060000	11.880000	12.0000	+0.756%	125,917	-15.250%
2025-09-04	11.9400	11.940000	11.820000	11.9100	+0.253%	131,380	-14.610%
2025-09-03	11.8500	12.015000	11.820000	11.8800	+0.253%	241,831	-14.394%
2025-09-02	11.9100	12.000000	11.850000	11.8500	-1.250%	72,384	-14.177%
2025-08-29	12.0000	12.030000	11.970000	12.0000	+0.251%	82,224	-15.250%
2025-08-28	12.0300	12.030000	11.940000	11.9700	-0.250%	81,041	-15.038%
2025-08-27	11.9400	12.000000	11.883300	12.0000	+0.503%	66,861	-15.250%
2025-08-26	11.9400	12.000000	11.853000	11.9400	-0.500%	58,947	-14.824%
2025-08-25	12.0300	12.030000	11.940000	12.0000	0.000%	81,542	-15.250%
2025-08-22	11.8800	12.051000	11.880000	12.0000	+0.251%	147,437	-15.250%
2025-08-21	11.9400	12.000000	11.910000	11.9700	0.000%	94,561	-15.038%
2025-08-20	11.8800	11.970000	11.858100	11.9700	+1.013%	168,394	-15.038%
2025-08-19	11.7900	11.865000	11.790000	11.8500	+0.509%	57,655	-14.177%
2025-08-18	11.7000	11.820000	11.700000	11.7900	+0.255%	87,849	-13.740%
2025-08-15	11.7900	11.790000	11.730000	11.7600	-0.508%	88,253	-13.520%
2025-08-14	11.7900	11.820000	11.670000	11.8200	+0.510%	56,497	-13.959%
2025-08-13	11.7300	11.790000	11.700000	11.7600	+0.256%	103,341	-13.520%
2025-08-12	11.6700	11.820000	11.640000	11.7300	+0.773%	129,069	-13.299%
2025-08-11	11.6700	11.700000	11.610000	11.6400	-0.257%	114,485	-12.629%
2025-08-08	11.6700	11.700000	11.595000	11.6700	-0.256%	112,480	-12.853%
2025-08-07	11.7000	11.700000	11.520000	11.7000	+0.515%	159,143	-13.077%
2025-08-06	11.6700	11.700000	11.610000	11.6400	0.000%	108,055	-12.629%
2025-08-05	11.5500	11.670000	11.490000	11.6400	+1.042%	93,058	-12.629%
2025-08-04	11.5200	11.580000	11.490000	11.5200	+0.261%	161,528	-11.719%
2025-08-01	11.4900	11.520000	11.400000	11.4900	+0.262%	124,812	-11.488%
2025-07-31	11.6400	11.640000	11.430000	11.4600	-1.292%	188,455	-11.257%
2025-07-30	11.5800	11.700000	11.550000	11.6100	+0.259%	126,945	-12.403%
2025-07-29	11.5500	11.580000	11.475000	11.5800	+0.783%	80,998	-12.176%
2025-07-28	11.6700	11.670000	11.460000	11.4900	-1.289%	161,901	-11.488%
2025-07-25	11.6700	11.700000	11.550000	11.6400	-0.257%	97,896	-12.629%
2025-07-24	11.7300	11.760000	11.610000	11.6700	-1.768%	113,506	-12.853%
2025-07-23	11.7600	11.895000	11.760000	11.8800	+1.279%	148,144	-14.394%
2025-07-22	11.6100	11.790000	11.560500	11.7300	+1.558%	147,218	-13.299%
2025-07-21	11.4900	11.580000	11.460000	11.5500	+1.583%	361,631	-11.948%
2025-07-18	11.4900	11.730000	11.340000	11.3700	-0.525%	1,036,098	-10.554%
2025-07-17	11.4600	11.544600	11.430000	11.4300	-0.522%	120,623	-11.024%
2025-07-16	11.5200	11.565900	11.430000	11.4900	0.000%	116,063	-11.488%
2025-07-15	11.5500	11.610000	11.440500	11.4900	0.000%	142,604	-11.488%
2025-07-14	11.4000	11.550000	11.400000	11.4900	+0.262%	168,203	-11.488%
2025-07-11	11.5800	11.580000	11.415000	11.4600	-0.779%	139,805	-11.257%
2025-07-10	11.5800	11.580000	11.520000	11.5500	-0.517%	133,323	-11.948%
2025-07-09	11.6700	11.700000	11.520000	11.6100	-0.258%	95,880	-12.403%
2025-07-08	11.6400	11.729700	11.550000	11.6400	0.000%	115,675	-12.629%
2025-07-07	11.7900	11.819700	11.580000	11.6400	-1.020%	121,485	-12.629%
2025-07-03	11.7900	11.790000	11.670000	11.7600	0.000%	51,996	-13.520%
2025-07-02	11.8800	11.880000	11.655000	11.7600	-0.508%	154,190	-13.520%
2025-07-01	11.8500	11.910000	11.817000	11.8200	-0.505%	197,194	-13.959%
2025-06-30	11.8500	11.880000	11.730000	11.8800	+1.279%	138,378	-14.394%
2025-06-27	11.7000	11.820000	11.640000	11.7300	+0.256%	94,777	-13.299%
2025-06-26	11.7300	11.760000	11.580000	11.7000	0.000%	80,004	-13.077%
2025-06-25	11.9100	11.910000	11.670000	11.7000	-1.763%	82,093	-13.077%
2025-06-24	11.9100	11.910000	11.760000	11.9100	+0.761%	84,352	-14.610%
2025-06-23	11.7600	11.850000	11.730000	11.8200	0.000%	78,767	-13.959%
2025-06-20	11.8500	11.880000	11.790000	11.8200	-0.253%	78,496	-13.959%
2025-06-18	11.7900	11.880000	11.790000	11.8500	+0.509%	108,518	-14.177%
2025-06-17	11.8800	11.880000	11.730000	11.7900	-0.506%	102,060	-13.740%
2025-06-16	11.8500	11.940000	11.850000	11.8500	0.000%	70,240	-14.177%
2025-06-13	11.8800	11.910000	11.760000	11.8500	-0.253%	67,802	-14.177%
2025-06-12	11.8800	11.910000	11.850000	11.8800	+0.253%	38,026	-14.394%
2025-06-11	11.9700	11.970000	11.820000	11.8500	-0.504%	59,060	-14.177%
2025-06-10	11.8800	11.955000	11.850000	11.9100	+0.506%	105,962	-14.610%
2025-06-09	11.8200	11.940000	11.790300	11.8500	+0.254%	70,839	-14.177%
2025-06-06	11.8200	11.880000	11.760000	11.8200	+0.510%	54,346	-13.959%
2025-06-05	11.8800	11.880000	11.760000	11.7600	-0.508%	49,869	-13.520%
2025-06-04	11.8800	11.880000	11.790000	11.8200	-0.505%	57,679	-13.959%
2025-06-03	11.8500	11.880000	11.790000	11.8800	0.000%	57,850	-14.394%
2025-06-02	11.8500	11.880000	11.700000	11.8800	+0.253%	59,860	-14.394%
2025-05-30	11.8200	11.850000	11.730000	11.8500	+0.509%	80,175	-14.177%
2025-05-29	11.6100	11.790000	11.550000	11.7900	+2.078%	84,975	-13.740%
2025-05-28	11.6700	11.685000	11.520000	11.5500	-1.535%	61,824	-11.948%
2025-05-27	11.7000	11.730000	11.610000	11.7300	+2.089%	144,335	-13.299%
2025-05-23	11.4600	11.520000	11.430000	11.4900	-0.519%	86,670	-11.488%
2025-05-22	11.6700	11.730000	11.460000	11.5500	-1.535%	82,719	-11.948%
2025-05-21	11.9700	11.970000	11.640000	11.7300	-2.005%	104,325	-13.299%
2025-05-20	11.8800	11.970000	11.848500	11.9700	+1.013%	115,438	-15.038%
2025-05-19	11.7600	11.904300	11.760000	11.8500	0.000%	85,222	-14.177%
2025-05-16	11.7900	11.880000	11.700000	11.8500	+1.023%	84,489	-14.177%
2025-05-15	11.5500	11.730000	11.523900	11.7300	+1.558%	118,299	-13.299%
2025-05-14	11.7600	11.760000	11.490000	11.5500	-2.036%	142,632	-11.948%
2025-05-13	11.8800	11.970000	11.670000	11.7900	-0.506%	113,075	-13.740%
2025-05-12	11.9400	12.000000	11.790000	11.8500	+0.765%	68,902	-14.177%
2025-05-09	11.7600	11.760000	11.640000	11.7600	+0.256%	60,885	-13.520%
2025-05-08	11.8500	11.850000	11.670000	11.7300	-0.255%	65,315	-13.299%
2025-05-07	11.7900	11.820000	11.730000	11.7600	-0.508%	71,308	-13.520%
2025-05-06	11.8500	11.850000	11.700000	11.8200	-0.505%	83,355	-13.959%
2025-05-05	11.8800	11.940000	11.820000	11.8800	0.000%	115,045	-14.394%
2025-05-02	11.8800	11.910000	11.670000	11.8800	+1.538%	173,313	-14.394%
2025-05-01	11.7300	11.850000	11.640000	11.7000	+1.036%	118,665	-13.077%
2025-04-30	11.4000	11.625000	11.325000	11.5800	+0.783%	175,080	-12.176%
2025-04-29	11.3700	11.550000	11.340000	11.4900	+1.055%	160,634	-11.488%
2025-04-28	11.3400	11.400000	11.340000	11.3700	0.000%	52,156	-10.554%
2025-04-25	11.3700	11.475000	11.310000	11.3700	0.000%	79,795	-10.554%
2025-04-24	11.2800	11.400000	11.280000	11.3700	+1.337%	38,983	-10.554%
2025-04-23	11.4300	11.550000	11.220000	11.2200	-1.579%	134,693	-9.358%
2025-04-22	11.3400	11.400000	11.235000	11.4000	+2.619%	77,406	-10.789%
2025-04-21	11.2800	11.304900	11.010000	11.1090	-1.907%	170,754	-8.453%
2025-04-17	11.2500	11.400000	11.220000	11.3250	+0.801%	56,812	-10.199%
2025-04-16	11.1900	11.340000	11.130000	11.2350	+0.134%	51,786	-9.479%
2025-04-15	11.1300	11.250000	11.115000	11.2200	+1.630%	86,247	-9.358%
2025-04-14	10.8300	11.040000	10.815000	11.0400	+3.955%	128,871	-7.880%

.dark-mode .ccrfr7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ccrfr7{ 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