abrdn Global Premier Properties Fund (AWP)
3.9800
+0.0200 (0.51%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 4.00 | 4.02 | 3.95 | 3.98 | 316,474 | 3.98 |
| 1/30/2025 | 3.94 | 4.00 | 3.93 | 3.96 | 436,743 | 3.96 |
| 1/29/2025 | 3.96 | 3.99 | 3.91 | 3.93 | 307,677 | 3.93 |
| 1/28/2025 | 4.00 | 4.01 | 3.96 | 3.96 | 172,711 | 3.96 |
| 1/27/2025 | 4.00 | 4.03 | 3.96 | 4.01 | 688,615 | 4.01 |
| 1/24/2025 | 3.98 | 4.04 | 3.98 | 4.00 | 230,273 | 4.00 |
| 1/23/2025 | 4.02 | 4.03 | 4.00 | 4.01 | 263,534 | 3.97 |
| 1/22/2025 | 4.07 | 4.07 | 4.03 | 4.03 | 448,074 | 3.99 |
| 1/21/2025 | 4.06 | 4.07 | 4.02 | 4.07 | 295,773 | 4.03 |
| 1/17/2025 | 3.98 | 4.02 | 3.95 | 4.02 | 768,862 | 3.98 |
| 1/16/2025 | 3.89 | 4.00 | 3.89 | 3.95 | 318,228 | 3.91 |
| 1/15/2025 | 3.92 | 4.01 | 3.88 | 3.88 | 762,331 | 3.84 |
| 1/14/2025 | 3.78 | 3.83 | 3.74 | 3.81 | 314,331 | 3.77 |
| 1/13/2025 | 3.75 | 3.75 | 3.68 | 3.75 | 484,205 | 3.71 |
| 1/10/2025 | 3.79 | 3.79 | 3.72 | 3.77 | 508,129 | 3.73 |
| 1/08/2025 | 3.78 | 3.81 | 3.73 | 3.81 | 372,382 | 3.77 |
| 1/07/2025 | 3.83 | 3.84 | 3.75 | 3.79 | 417,417 | 3.75 |
| 1/06/2025 | 3.87 | 3.87 | 3.82 | 3.83 | 439,467 | 3.79 |
| 1/03/2025 | 3.83 | 3.87 | 3.81 | 3.86 | 437,566 | 3.82 |
| 1/02/2025 | 3.89 | 3.95 | 3.82 | 3.83 | 445,106 | 3.79 |
| 12/31/2024 | 3.88 | 0.00 | 3.88 | 3.86 | 0 | 3.82 |
| 12/30/2024 | 3.90 | 3.94 | 3.81 | 3.88 | 505,041 | 3.84 |
| 12/27/2024 | 4.01 | 4.01 | 3.91 | 3.94 | 298,835 | 3.86 |
| 12/26/2024 | 3.98 | 4.01 | 3.98 | 4.00 | 157,258 | 3.92 |
| 12/24/2024 | 3.91 | 4.00 | 3.91 | 3.97 | 218,777 | 3.89 |
| 12/23/2024 | 3.91 | 3.92 | 3.89 | 3.91 | 378,135 | 3.83 |
| 12/20/2024 | 3.81 | 3.93 | 3.81 | 3.91 | 325,382 | 3.83 |
| 12/19/2024 | 3.83 | 3.90 | 3.81 | 3.83 | 434,129 | 3.75 |
| 12/18/2024 | 4.01 | 4.02 | 3.80 | 3.80 | 442,840 | 3.72 |
| 12/17/2024 | 4.03 | 4.05 | 4.02 | 4.02 | 278,288 | 3.94 |
| 12/16/2024 | 4.12 | 4.14 | 4.05 | 4.06 | 202,601 | 3.98 |
| 12/13/2024 | 4.16 | 4.18 | 4.11 | 4.12 | 193,639 | 4.04 |
| 12/12/2024 | 4.15 | 4.17 | 4.11 | 4.15 | 431,006 | 4.07 |
| 12/11/2024 | 4.19 | 4.22 | 4.15 | 4.16 | 265,204 | 4.08 |
| 12/10/2024 | 4.27 | 4.28 | 4.17 | 4.17 | 269,562 | 4.09 |
| 12/09/2024 | 4.31 | 4.33 | 4.26 | 4.26 | 254,475 | 4.17 |
| 12/06/2024 | 4.33 | 4.34 | 4.28 | 4.30 | 239,425 | 4.21 |
| 12/05/2024 | 4.34 | 4.34 | 4.30 | 4.32 | 294,629 | 4.23 |
| 12/04/2024 | 4.38 | 4.38 | 4.31 | 4.33 | 209,681 | 4.24 |
| 12/03/2024 | 4.36 | 4.38 | 4.32 | 4.34 | 263,886 | 4.25 |
| 12/02/2024 | 4.40 | 4.41 | 4.33 | 4.33 | 317,016 | 4.24 |
| 11/29/2024 | 4.40 | 4.43 | 4.37 | 4.41 | 325,231 | 4.32 |
| 11/27/2024 | 4.30 | 4.38 | 4.30 | 4.37 | 408,823 | 4.28 |
| 11/26/2024 | 4.31 | 4.32 | 4.28 | 4.30 | 271,657 | 4.21 |
| 11/25/2024 | 4.37 | 4.39 | 4.28 | 4.30 | 515,424 | 4.21 |
| 11/22/2024 | 4.32 | 4.37 | 4.31 | 4.34 | 241,991 | 4.25 |
| 11/21/2024 | 4.31 | 4.32 | 4.27 | 4.32 | 210,369 | 4.23 |
| 11/20/2024 | 4.32 | 4.37 | 4.28 | 4.32 | 207,771 | 4.19 |
| 11/19/2024 | 4.26 | 4.32 | 4.23 | 4.31 | 322,378 | 4.18 |
| 11/18/2024 | 4.17 | 4.27 | 4.16 | 4.27 | 414,369 | 4.15 |
| 11/15/2024 | 4.19 | 4.19 | 4.15 | 4.16 | 189,835 | 4.04 |
| 11/14/2024 | 4.24 | 4.24 | 4.15 | 4.18 | 198,662 | 4.06 |
| 11/13/2024 | 4.27 | 4.29 | 4.20 | 4.21 | 217,085 | 4.09 |
| 11/12/2024 | 4.33 | 4.35 | 4.21 | 4.25 | 301,608 | 4.13 |
| 11/11/2024 | 4.30 | 4.38 | 4.27 | 4.31 | 259,237 | 4.18 |
| 11/08/2024 | 4.29 | 4.36 | 4.28 | 4.31 | 325,827 | 4.18 |
| 11/07/2024 | 4.23 | 4.29 | 4.19 | 4.28 | 239,068 | 4.16 |
| 11/06/2024 | 4.31 | 4.33 | 4.18 | 4.22 | 485,124 | 4.10 |
| 11/05/2024 | 4.19 | 4.28 | 4.19 | 4.26 | 213,643 | 4.14 |
| 11/04/2024 | 4.18 | 4.24 | 4.15 | 4.18 | 214,776 | 4.06 |
| 11/01/2024 | 4.30 | 4.36 | 4.16 | 4.16 | 426,372 | 4.04 |