5 DAY PERFORMANCE
+1.56%
1 MONTH PERFORMANCE
+0.69%
3 MONTH PERFORMANCE
+3.25%
6 MONTH PERFORMANCE
+0.60%
YEAR-TO-DATE PERFORMANCE
+1.91%
1 YEAR PERFORMANCE
-0.68%
abrdn Global Premier Properties Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $11.60 | $11.60 (0%) | $11.68 | $11.56 | 157.00 K | $336.92 M |
| 06/18/2026 | $11.53 | $11.56 (0.26%) | $11.62 | $11.53 | 81.90 K | $335.76 M |
| 06/17/2026 | $11.72 | $11.50 (-1.88%) | $11.80 | $11.50 | 94.43 K | $334.02 M |
| 06/16/2026 | $11.83 | $11.74 (-0.76%) | $11.83 | $11.71 | 63.50 K | $340.99 M |
| 06/15/2026 | $11.88 | $11.75 (-1.09%) | $11.88 | $11.73 | 112.00 K | $341.28 M |
| 06/12/2026 | $11.70 | $11.75 (0.43%) | $11.78 | $11.66 | 52.32 K | $341.28 M |
| 06/11/2026 | $11.64 | $11.66 (0.17%) | $11.68 | $11.54 | 133.41 K | $338.66 M |
| 06/10/2026 | $11.48 | $11.55 (0.61%) | $11.63 | $11.47 | 107.51 K | $335.47 M |
| 06/09/2026 | $11.35 | $11.47 (1.06%) | $11.50 | $11.35 | 130.70 K | $333.15 M |
| 06/08/2026 | $11.40 | $11.30 (-0.88%) | $11.47 | $11.30 | 86.84 K | $328.21 M |
| 06/05/2026 | $11.34 | $11.39 (0.44%) | $11.48 | $11.34 | 104.50 K | $330.82 M |
| 06/04/2026 | $11.36 | $11.39 (0.26%) | $11.46 | $11.30 | 69.54 K | $330.82 M |
| 06/03/2026 | $11.39 | $11.30 (-0.79%) | $11.43 | $11.30 | 66.84 K | $328.21 M |
| 06/02/2026 | $11.33 | $11.35 (0.18%) | $11.40 | $11.31 | 125.90 K | $329.66 M |
| 06/01/2026 | $11.62 | $11.36 (-2.24%) | $11.65 | $11.36 | 297.80 K | $329.95 M |
| 05/29/2026 | $11.80 | $11.70 (-0.85%) | $11.80 | $11.65 | 124.10 K | $339.83 M |
| 05/28/2026 | $11.74 | $11.75 (0.09%) | $11.81 | $11.70 | 80.91 K | $341.28 M |
| 05/27/2026 | $11.79 | $11.70 (-0.76%) | $11.80 | $11.70 | 60.10 K | $339.83 M |
| 05/26/2026 | $11.70 | $11.77 (0.6%) | $11.83 | $11.68 | 112.30 K | $341.86 M |
| 05/22/2026 | $11.72 | $11.66 (-0.51%) | $11.74 | $11.52 | 162.15 K | $338.66 M |
| 05/21/2026 | $11.75 | $11.70 (-0.43%) | $11.76 | $11.65 | 116.33 K | $339.83 M |
| 05/20/2026 | $11.77 | $11.90 (1.1%) | $11.91 | $11.73 | 119.13 K | $345.64 M |
| 05/19/2026 | $11.71 | $11.74 (0.26%) | $11.80 | $11.69 | 94.01 K | $340.99 M |
| 05/18/2026 | $11.71 | $11.71 (0%) | $11.78 | $11.65 | 88.10 K | $340.12 M |
| 05/15/2026 | $11.85 | $11.69 (-1.35%) | $11.85 | $11.69 | 105.83 K | $339.54 M |
| 05/14/2026 | $11.86 | $11.86 (0%) | $11.91 | $11.85 | 97.84 K | $344.47 M |
| 05/13/2026 | $11.90 | $11.86 (-0.34%) | $11.91 | $11.77 | 68.64 K | $344.47 M |
| 05/12/2026 | $11.82 | $11.89 (0.59%) | $11.92 | $11.80 | 90.22 K | $345.35 M |
| 05/11/2026 | $11.94 | $11.88 (-0.5%) | $11.96 | $11.81 | 102.55 K | $345.05 M |
| 05/08/2026 | $11.86 | $11.95 (0.76%) | $11.95 | $11.86 | 75.60 K | $347.09 M |
| 05/07/2026 | $11.94 | $11.82 (-1.01%) | $11.94 | $11.75 | 112.74 K | $343.31 M |
| 05/06/2026 | $11.89 | $11.96 (0.59%) | $11.98 | $11.89 | 93.05 K | $347.38 M |
| 05/05/2026 | $11.84 | $11.84 (0%) | $11.87 | $11.72 | 91.45 K | $343.89 M |
| 05/04/2026 | $11.92 | $11.81 (-0.92%) | $11.92 | $11.79 | 134.90 K | $343.02 M |
| 05/01/2026 | $12.01 | $11.92 (-0.75%) | $12.05 | $11.87 | 87.90 K | $346.22 M |
| 04/30/2026 | $11.90 | $11.96 (0.5%) | $11.99 | $11.90 | 174.40 K | $347.38 M |
| 04/29/2026 | $11.96 | $11.87 (-0.75%) | $12.00 | $11.85 | 105.25 K | $344.76 M |
| 04/28/2026 | $11.96 | $11.94 (-0.17%) | $12.00 | $11.90 | 107.94 K | $346.80 M |
| 04/27/2026 | $11.93 | $11.97 (0.34%) | $12.00 | $11.92 | 74.41 K | $347.67 M |
| 04/24/2026 | $11.94 | $11.91 (-0.25%) | $12.00 | $11.89 | 61.45 K | $345.93 M |
| 04/23/2026 | $11.88 | $11.89 (0.08%) | $11.97 | $11.86 | 145.15 K | $345.35 M |
| 04/22/2026 | $12.03 | $11.89 (-1.16%) | $12.09 | $11.82 | 81.71 K | $345.35 M |
| 04/21/2026 | $12.38 | $12.10 (-2.26%) | $12.38 | $12.08 | 103.30 K | $351.44 M |
| 04/20/2026 | $12.22 | $12.33 (0.9%) | $12.38 | $12.20 | 87.04 K | $358.12 M |
| 04/17/2026 | $12.30 | $12.22 (-0.65%) | $12.32 | $12.19 | 189.13 K | $354.93 M |
| 04/16/2026 | $12.17 | $12.27 (0.82%) | $12.28 | $12.17 | 121.70 K | $356.38 M |
| 04/15/2026 | $12.12 | $12.15 (0.25%) | $12.16 | $12.05 | 114.42 K | $352.90 M |
| 04/14/2026 | $12.03 | $12.09 (0.5%) | $12.11 | $11.96 | 136.74 K | $351.15 M |
| 04/13/2026 | $11.98 | $12.01 (0.25%) | $12.03 | $11.92 | 118.00 K | $348.83 M |
| 04/10/2026 | $12.02 | $11.98 (-0.33%) | $12.05 | $11.92 | 152.90 K | $347.96 M |
| 04/09/2026 | $11.85 | $12.05 (1.69%) | $12.09 | $11.79 | 124.32 K | $349.99 M |
| 04/08/2026 | $11.75 | $11.82 (0.6%) | $11.84 | $11.62 | 171.07 K | $343.31 M |
| 04/07/2026 | $11.41 | $11.49 (0.7%) | $11.50 | $11.35 | 198.13 K | $333.73 M |
| 04/06/2026 | $11.34 | $11.43 (0.79%) | $11.48 | $11.29 | 134.12 K | $331.98 M |
| 04/02/2026 | $11.23 | $11.37 (1.25%) | $11.41 | $11.17 | 181.92 K | $330.24 M |
| 04/01/2026 | $11.30 | $11.30 (0%) | $11.35 | $11.10 | 259.21 K | $328.21 M |
| 03/31/2026 | $10.92 | $11.05 (1.19%) | $11.17 | $10.82 | 221.32 K | $320.95 M |
| 03/30/2026 | $10.82 | $10.77 (-0.46%) | $10.92 | $10.72 | 162.40 K | $312.81 M |
| 03/27/2026 | $10.86 | $10.67 (-1.75%) | $10.88 | $10.66 | 168.45 K | $309.91 M |
| 03/26/2026 | $11.06 | $10.89 (-1.54%) | $11.21 | $10.89 | 294.20 K | $316.30 M |
| 03/25/2026 | $11.17 | $11.17 (0%) | $11.25 | $11.10 | 121.80 K | $324.43 M |
| 03/24/2026 | $11.25 | $11.13 (-1.07%) | $11.30 | $11.11 | 179.90 K | $323.27 M |
| 03/23/2026 | $11.50 | $11.37 (-1.13%) | $11.69 | $11.36 | 227.50 K | $330.24 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
