Apollo Senior Floating Rate Fund Inc. (AFT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:15PM EDT. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 14.64 | 14.70 | 14.65 | 14.68 | 14.68 | 39,208 |
| 10 may 2024 | 14.47 | 14.68 | 14.46 | 14.63 | 14.63 | 68,000 |
| 09 may 2024 | 14.50 | 14.56 | 14.50 | 14.55 | 14.55 | 61,800 |
| 08 may 2024 | 14.57 | 14.58 | 14.41 | 14.46 | 14.46 | 80,900 |
| 07 may 2024 | 14.60 | 14.65 | 14.54 | 14.54 | 14.54 | 72,300 |
| 06 may 2024 | 14.54 | 14.62 | 14.52 | 14.55 | 14.55 | 79,600 |
| 03 may 2024 | 14.45 | 14.54 | 14.44 | 14.52 | 14.52 | 79,100 |
| 02 may 2024 | 14.30 | 14.45 | 14.30 | 14.45 | 14.45 | 61,800 |
| 01 may 2024 | 14.15 | 14.36 | 14.15 | 14.29 | 14.29 | 87,700 |
| 30 abr 2024 | 14.36 | 14.36 | 14.12 | 14.21 | 14.21 | 85,200 |
| 29 abr 2024 | 14.20 | 14.32 | 14.17 | 14.32 | 14.32 | 91,300 |
| 26 abr 2024 | 14.13 | 14.24 | 14.12 | 14.20 | 14.20 | 64,000 |
| 25 abr 2024 | 14.25 | 14.30 | 14.05 | 14.13 | 14.13 | 109,300 |
| 24 abr 2024 | 14.37 | 14.37 | 14.25 | 14.27 | 14.27 | 106,800 |
| 23 abr 2024 | 14.42 | 14.42 | 14.28 | 14.33 | 14.33 | 99,700 |
| 22 abr 2024 | 14.43 | 14.43 | 14.35 | 14.41 | 14.41 | 56,500 |
| 22 abr 2024 | 0.14 Dividendo | |||||
| 19 abr 2024 | 14.35 | 14.55 | 14.29 | 14.51 | 14.37 | 103,600 |
| 18 abr 2024 | 14.21 | 14.38 | 14.21 | 14.38 | 14.24 | 99,400 |
| 17 abr 2024 | 14.12 | 14.17 | 14.10 | 14.16 | 14.02 | 88,500 |
| 16 abr 2024 | 14.22 | 14.25 | 14.09 | 14.10 | 13.96 | 151,900 |
| 15 abr 2024 | 14.37 | 14.38 | 14.22 | 14.24 | 14.10 | 132,300 |
| 12 abr 2024 | 14.30 | 14.32 | 14.30 | 14.31 | 14.17 | 86,000 |
| 11 abr 2024 | 14.25 | 14.31 | 14.22 | 14.30 | 14.16 | 46,000 |
| 10 abr 2024 | 14.25 | 14.26 | 14.21 | 14.26 | 14.12 | 55,300 |
| 09 abr 2024 | 14.29 | 14.29 | 14.22 | 14.25 | 14.11 | 55,300 |
| 08 abr 2024 | 14.20 | 14.30 | 14.20 | 14.25 | 14.11 | 82,700 |
| 05 abr 2024 | 14.18 | 14.23 | 14.17 | 14.21 | 14.07 | 70,300 |
| 04 abr 2024 | 14.29 | 14.30 | 14.13 | 14.16 | 14.02 | 64,000 |
| 03 abr 2024 | 14.19 | 14.26 | 14.19 | 14.22 | 14.08 | 66,200 |
| 02 abr 2024 | 14.28 | 14.28 | 14.24 | 14.27 | 14.13 | 54,300 |
| 01 abr 2024 | 14.29 | 14.30 | 14.25 | 14.29 | 14.15 | 45,000 |
| 28 mar 2024 | 14.25 | 14.31 | 14.22 | 14.25 | 14.11 | 67,900 |
| 27 mar 2024 | 14.12 | 14.21 | 14.09 | 14.21 | 14.07 | 93,800 |
| 26 mar 2024 | 13.94 | 14.09 | 13.93 | 14.08 | 13.94 | 98,800 |
| 25 mar 2024 | 14.04 | 14.13 | 13.87 | 13.92 | 13.79 | 196,500 |
| 22 mar 2024 | 14.38 | 14.38 | 14.03 | 14.07 | 13.93 | 226,200 |
| 21 mar 2024 | 14.45 | 14.54 | 14.29 | 14.30 | 14.16 | 108,800 |
| 20 mar 2024 | 14.49 | 14.49 | 14.40 | 14.46 | 14.32 | 110,700 |
| 20 mar 2024 | 0.137 Dividendo | |||||
| 19 mar 2024 | 14.73 | 14.73 | 14.57 | 14.61 | 14.33 | 88,300 |
| 18 mar 2024 | 14.55 | 14.71 | 14.55 | 14.71 | 14.43 | 94,000 |
| 15 mar 2024 | 14.53 | 14.56 | 14.48 | 14.55 | 14.27 | 61,100 |
| 14 mar 2024 | 14.55 | 14.69 | 14.46 | 14.50 | 14.23 | 108,900 |
| 13 mar 2024 | 14.46 | 14.52 | 14.46 | 14.52 | 14.25 | 96,300 |
| 12 mar 2024 | 14.42 | 14.46 | 14.40 | 14.44 | 14.17 | 60,900 |
| 11 mar 2024 | 14.34 | 14.39 | 14.30 | 14.34 | 14.07 | 54,500 |
| 08 mar 2024 | 14.46 | 14.47 | 14.34 | 14.35 | 14.08 | 72,200 |
| 07 mar 2024 | 14.43 | 14.44 | 14.40 | 14.43 | 14.16 | 86,500 |
| 06 mar 2024 | 14.47 | 14.47 | 14.38 | 14.44 | 14.17 | 101,500 |
| 05 mar 2024 | 14.35 | 14.42 | 14.34 | 14.36 | 14.09 | 82,700 |
| 04 mar 2024 | 14.35 | 14.36 | 14.30 | 14.32 | 14.05 | 106,300 |
| 01 mar 2024 | 14.27 | 14.44 | 14.27 | 14.44 | 14.17 | 156,500 |
| 29 feb 2024 | 14.21 | 14.23 | 14.16 | 14.20 | 13.93 | 166,100 |
| 28 feb 2024 | 14.12 | 14.15 | 14.09 | 14.12 | 13.85 | 75,100 |
| 27 feb 2024 | 14.00 | 14.09 | 13.99 | 14.09 | 13.82 | 107,200 |
| 26 feb 2024 | 14.04 | 14.04 | 13.95 | 13.95 | 13.69 | 62,500 |
| 23 feb 2024 | 14.04 | 14.04 | 14.02 | 14.02 | 13.75 | 94,500 |
| 22 feb 2024 | 14.03 | 14.04 | 13.99 | 14.00 | 13.73 | 93,100 |
| 21 feb 2024 | 13.99 | 14.04 | 13.99 | 14.02 | 13.75 | 66,500 |
| 21 feb 2024 | 0.137 Dividendo | |||||
| 20 feb 2024 | 14.03 | 14.12 | 14.02 | 14.12 | 13.72 | 111,600 |
| 16 feb 2024 | 13.99 | 14.04 | 13.95 | 14.03 | 13.63 | 99,100 |
| 15 feb 2024 | 13.86 | 13.99 | 13.86 | 13.96 | 13.56 | 114,800 |
| 14 feb 2024 | 13.77 | 13.90 | 13.76 | 13.89 | 13.49 | 89,300 |
| 13 feb 2024 | 13.77 | 13.77 | 13.70 | 13.76 | 13.37 | 50,500 |
| 12 feb 2024 | 13.74 | 13.78 | 13.73 | 13.78 | 13.39 | 84,000 |
| 09 feb 2024 | 13.77 | 13.79 | 13.68 | 13.71 | 13.32 | 73,900 |
| 08 feb 2024 | 13.77 | 13.80 | 13.74 | 13.76 | 13.37 | 105,000 |
| 07 feb 2024 | 13.80 | 13.83 | 13.78 | 13.79 | 13.40 | 131,500 |
| 06 feb 2024 | 13.74 | 13.78 | 13.70 | 13.78 | 13.39 | 149,300 |
| 05 feb 2024 | 13.71 | 13.74 | 13.65 | 13.72 | 13.33 | 79,000 |
| 02 feb 2024 | 13.75 | 13.75 | 13.70 | 13.71 | 13.32 | 72,500 |
| 01 feb 2024 | 13.73 | 13.78 | 13.70 | 13.72 | 13.33 | 83,500 |
| 31 ene 2024 | 13.75 | 13.78 | 13.71 | 13.74 | 13.35 | 151,800 |
| 30 ene 2024 | 13.64 | 13.74 | 13.64 | 13.72 | 13.33 | 92,600 |
| 29 ene 2024 | 13.65 | 13.71 | 13.61 | 13.64 | 13.25 | 84,900 |
| 26 ene 2024 | 13.71 | 13.71 | 13.63 | 13.65 | 13.26 | 111,400 |
| 25 ene 2024 | 13.73 | 13.73 | 13.68 | 13.71 | 13.32 | 79,500 |
| 24 ene 2024 | 13.73 | 13.73 | 13.65 | 13.70 | 13.31 | 87,400 |
| 23 ene 2024 | 13.67 | 13.69 | 13.60 | 13.63 | 13.24 | 57,500 |
| 23 ene 2024 | 0.137 Dividendo | |||||
| 22 ene 2024 | 13.76 | 13.76 | 13.64 | 13.74 | 13.22 | 197,100 |
| 19 ene 2024 | 13.71 | 13.72 | 13.62 | 13.69 | 13.17 | 97,400 |
| 18 ene 2024 | 13.68 | 13.70 | 13.62 | 13.67 | 13.15 | 106,000 |
| 17 ene 2024 | 13.60 | 13.70 | 13.55 | 13.61 | 13.09 | 92,700 |
| 16 ene 2024 | 13.61 | 13.66 | 13.57 | 13.59 | 13.07 | 80,000 |
| 12 ene 2024 | 13.61 | 13.68 | 13.53 | 13.56 | 13.04 | 51,300 |
| 11 ene 2024 | 13.58 | 13.66 | 13.53 | 13.65 | 13.13 | 75,800 |
| 10 ene 2024 | 13.62 | 13.63 | 13.46 | 13.62 | 13.10 | 94,200 |
| 09 ene 2024 | 13.47 | 13.56 | 13.42 | 13.56 | 13.04 | 76,700 |
| 08 ene 2024 | 13.39 | 13.48 | 13.36 | 13.48 | 12.97 | 78,000 |
| 05 ene 2024 | 13.28 | 13.38 | 13.28 | 13.35 | 12.84 | 87,900 |
| 04 ene 2024 | 13.29 | 13.32 | 13.22 | 13.30 | 12.79 | 109,100 |
| 03 ene 2024 | 13.33 | 13.34 | 13.19 | 13.25 | 12.74 | 108,800 |
| 02 ene 2024 | 13.26 | 13.35 | 13.24 | 13.29 | 12.78 | 110,300 |
| 29 dic 2023 | 13.21 | 13.27 | 13.17 | 13.25 | 12.74 | 121,700 |
| 28 dic 2023 | 13.27 | 13.29 | 13.14 | 13.17 | 12.67 | 181,100 |
| 27 dic 2023 | 13.35 | 13.38 | 13.20 | 13.25 | 12.74 | 197,700 |
| 26 dic 2023 | 13.53 | 13.53 | 13.28 | 13.30 | 12.79 | 249,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.