5 DAY PERFORMANCE
-1.51%
1 MONTH PERFORMANCE
+2.71%
3 MONTH PERFORMANCE
-0.17%
6 MONTH PERFORMANCE
+2.18%
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 |
|---|---|---|---|---|---|---|
| 05/06/2026 | $11.89 | $11.95 (0.46%) | $11.96 | $11.89 | 64.05 K | $346.94 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 |
| 03/20/2026 | $11.73 | $11.41 (-2.73%) | $11.78 | $11.37 | 154.42 K | $331.40 M |
| 03/19/2026 | $11.73 | $11.78 (0.43%) | $11.86 | $11.70 | 104.70 K | $342.15 M |
| 03/18/2026 | $11.83 | $11.77 (-0.51%) | $12.00 | $11.77 | 114.71 K | $341.86 M |
| 03/17/2026 | $11.78 | $11.83 (0.42%) | $11.92 | $11.78 | 130.40 K | $343.60 M |
| 03/16/2026 | $11.66 | $11.73 (0.6%) | $11.78 | $11.66 | 84.70 K | $340.70 M |
| 03/13/2026 | $11.66 | $11.55 (-0.94%) | $11.83 | $11.53 | 83.70 K | $335.47 M |
| 03/12/2026 | $11.60 | $11.60 (0%) | $11.70 | $11.56 | 77.52 K | $336.92 M |
| 03/11/2026 | $11.78 | $11.68 (-0.85%) | $11.80 | $11.66 | 104.90 K | $339.25 M |
| 03/10/2026 | $11.68 | $11.81 (1.11%) | $11.89 | $11.68 | 159.50 K | $343.02 M |
| 03/09/2026 | $11.81 | $11.75 (-0.51%) | $11.98 | $11.44 | 441.30 K | $341.28 M |
| 03/06/2026 | $12.10 | $12.05 (-0.41%) | $12.13 | $11.99 | 102.80 K | $349.99 M |
| 03/05/2026 | $12.31 | $12.18 (-1.06%) | $12.31 | $12.14 | 77.96 K | $353.77 M |
| 03/04/2026 | $12.32 | $12.32 (0%) | $12.38 | $12.26 | 102.20 K | $357.83 M |
| 03/03/2026 | $12.45 | $12.36 (-0.72%) | $12.45 | $12.09 | 190.53 K | $359.00 M |
| 03/02/2026 | $12.48 | $12.56 (0.64%) | $12.63 | $12.45 | 151.42 K | $364.81 M |
| 02/27/2026 | $12.51 | $12.56 (0.4%) | $12.71 | $12.51 | 269.41 K | $364.81 M |
| 02/26/2026 | $12.48 | $12.53 (0.4%) | $12.55 | $12.45 | 182.00 K | $363.93 M |
| 02/25/2026 | $12.46 | $12.44 (-0.16%) | $12.48 | $12.42 | 101.72 K | $361.32 M |
| 02/24/2026 | $12.40 | $12.46 (0.48%) | $12.49 | $12.40 | 113.33 K | $361.90 M |
| 02/23/2026 | $12.44 | $12.44 (0%) | $12.55 | $12.40 | 114.93 K | $361.32 M |
| 02/20/2026 | $12.45 | $12.44 (-0.08%) | $12.48 | $12.41 | 206.54 K | $361.32 M |
| 02/19/2026 | $12.56 | $12.52 (-0.32%) | $12.62 | $12.45 | 432.90 K | $363.64 M |
| 02/18/2026 | $12.56 | $12.54 (-0.16%) | $12.62 | $12.53 | 333.92 K | $364.22 M |
| 02/17/2026 | $12.57 | $12.52 (-0.4%) | $12.59 | $12.37 | 523.60 K | $363.64 M |
| 02/13/2026 | $12.30 | $12.32 (0.16%) | $12.39 | $12.29 | 243.00 K | $357.83 M |
| 02/12/2026 | $12.25 | $12.27 (0.16%) | $12.36 | $12.20 | 186.75 K | $356.38 M |
| 02/11/2026 | $12.07 | $12.19 (0.99%) | $12.20 | $12.05 | 219.80 K | $1.06 B |
| 02/10/2026 | $11.77 | $12.10 (2.8%) | $12.10 | $11.76 | 291.62 K | $1.05 B |
| 02/09/2026 | $11.63 | $11.80 (1.46%) | $11.80 | $11.61 | 235.24 K | $1.03 B |
| 02/06/2026 | $11.85 | $11.76 (-0.76%) | $11.91 | $11.70 | 295.33 K | $1.02 B |
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.
