Apollo Senior Floating Rate Fund Inc. Common Stockのデータ

Apollo Senior Floating Rate Fund Inc. Common Stockの基本情報

名前 Apollo Senior Floating Rate Fund Inc. Common Stock
ティッカー AFT
国 nan
上場年 2011.0
セクター nan

Apollo Senior Floating Rate Fund Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.67 14.61 14.67 14.63 84800.0 14.63
2021-02-12 14.75 14.65 14.7 14.7 106300.0 14.7
2021-02-11 14.87 14.7 14.7 14.72 117100.0 14.72
2021-02-10 14.79 14.68 14.73 14.79 90700.0 14.72
2021-02-09 14.67 14.58 14.65 14.66 79600.0 14.59
2021-02-08 14.69 14.58 14.65 14.61 111800.0 14.54
2021-02-05 14.66 14.59 14.65 14.65 55200.0 14.58
2021-02-04 14.66 14.58 14.58 14.66 57700.0 14.59
2021-02-03 14.64 14.55 14.6 14.56 39400.0 14.49
2021-02-02 14.67 14.53 14.67 14.57 41200.0 14.5
2021-02-01 14.65 14.5 14.59 14.6 39300.0 14.53
2021-01-29 14.58 14.5 14.56 14.53 47800.0 14.46
2021-01-28 14.6 14.47 14.58 14.56 69000.0 14.49
2021-01-27 14.58 14.47 14.5 14.55 65900.0 14.48
2021-01-26 14.63 14.5 14.63 14.53 27500.0 14.46
2021-01-25 14.69 14.54 14.66 14.54 38200.0 14.47
2021-01-22 14.71 14.54 14.7 14.58 51900.0 14.51
2021-01-21 14.65 14.51 14.63 14.63 43200.0 14.56
2021-01-20 14.71 14.6 14.69 14.6 25700.0 14.53
2021-01-19 14.74 14.57 14.61 14.63 60100.0 14.56
2021-01-15 14.64 14.59 14.64 14.61 28200.0 14.54
2021-01-14 14.72 14.63 14.7 14.63 72000.0 14.56
2021-01-13 14.78 14.7 14.76 14.72 57100.0 14.57
2021-01-12 14.73 14.56 14.65 14.72 62800.0 14.57
2021-01-11 14.65 14.43 14.45 14.6 92400.0 14.45
2021-01-08 14.48 14.4 14.48 14.46 73500.0 14.32
2021-01-07 14.43 14.32 14.32 14.42 41500.0 14.28
2021-01-06 14.46 14.24 14.39 14.36 34900.0 14.22
2021-01-05 14.37 14.29 14.3 14.35 29700.0 14.21
2021-01-04 14.38 14.26 14.37 14.3 31500.0 14.16
2020-12-31 14.42 14.36 14.37 14.4 44000.0 14.26
2020-12-30 14.36 14.26 14.3 14.33 69100.0 14.19
2020-12-29 14.49 14.35 14.49 14.36 57200.0 14.12
2020-12-28 14.52 14.44 14.46 14.46 108700.0 14.22
2020-12-24 14.43 14.34 14.34 14.4 27700.0 14.16
2020-12-23 14.34 14.27 14.27 14.3 64100.0 14.06
2020-12-22 14.29 14.22 14.29 14.25 72200.0 14.01
2020-12-21 14.28 14.16 14.26 14.23 55900.0 13.99
2020-12-18 14.29 14.24 14.26 14.27 34300.0 14.03
2020-12-17 14.3 14.19 14.23 14.25 49000.0 14.01
2020-12-16 14.18 14.1 14.14 14.15 78500.0 13.91
2020-12-15 14.17 14.09 14.1 14.15 53700.0 13.84
2020-12-14 14.16 14.07 14.16 14.09 55200.0 13.78
2020-12-11 14.11 14.02 14.09 14.05 93400.0 13.74
2020-12-10 14.09 13.99 13.99 14.04 29700.0 13.73
2020-12-09 14.05 13.97 13.97 14.02 45100.0 13.71
2020-12-08 14.05 13.97 13.98 13.97 77200.0 13.66
2020-12-07 14.03 13.83 13.83 13.9 54300.0 13.59
2020-12-04 13.95 13.8 13.84 13.93 51400.0 13.62
2020-12-03 13.84 13.74 13.74 13.83 68900.0 13.53
2020-12-02 13.77 13.63 13.64 13.77 82400.0 13.47
2020-12-01 13.68 13.53 13.53 13.66 47100.0 13.36
2020-11-30 13.6 13.5 13.5 13.56 48300.0 13.26
2020-11-27 13.57 13.51 13.51 13.56 30400.0 13.26
2020-11-25 13.56 13.5 13.52 13.52 53700.0 13.22
2020-11-24 13.53 13.45 13.5 13.52 63000.0 13.22
2020-11-23 13.45 13.32 13.32 13.45 54400.0 13.15
2020-11-20 13.41 13.31 13.31 13.32 43000.0 13.03
2020-11-19 13.35 13.26 13.27 13.28 30900.0 12.99
2020-11-18 13.33 13.26 13.3 13.29 38600.0 13.0
2020-11-17 13.29 13.23 13.25 13.26 37400.0 12.97
2020-11-16 13.32 13.26 13.27 13.28 57900.0 12.99
2020-11-13 13.28 13.2 13.26 13.27 41300.0 12.98
2020-11-12 13.34 13.26 13.3 13.26 19100.0 12.9
2020-11-11 13.33 13.23 13.26 13.3 20400.0 12.94
2020-11-10 13.27 13.2 13.2 13.21 42700.0 12.85
2020-11-09 13.24 13.15 13.19 13.2 47500.0 12.84
2020-11-06 13.03 12.97 12.99 12.99 33200.0 12.64
2020-11-05 13.0 12.86 12.86 12.96 48800.0 12.61
2020-11-04 12.95 12.8 12.8 12.85 43400.0 12.5
2020-11-03 12.8 12.73 12.73 12.8 36300.0 12.45
2020-11-02 12.75 12.67 12.67 12.72 30800.0 12.38
2020-10-30 12.68 12.53 12.57 12.67 74600.0 12.33
2020-10-29 12.67 12.47 12.47 12.67 49800.0 12.33
2020-10-28 12.65 12.55 12.61 12.57 71100.0 12.23
2020-10-27 12.76 12.7 12.72 12.7 46400.0 12.36
2020-10-26 12.8 12.72 12.73 12.77 62100.0 12.43
2020-10-23 12.85 12.76 12.78 12.81 58100.0 12.46
2020-10-22 12.86 12.75 12.75 12.79 36700.0 12.44
2020-10-21 12.87 12.79 12.83 12.79 50800.0 12.44
2020-10-20 12.89 12.8 12.82 12.88 70400.0 12.53
2020-10-19 12.96 12.81 12.96 12.83 60900.0 12.48
2020-10-16 13.01 12.91 12.98 12.91 54100.0 12.56
2020-10-15 13.17 13.06 13.15 13.06 38200.0 12.64
2020-10-14 13.32 13.15 13.32 13.22 48300.0 12.8
2020-10-13 13.29 13.17 13.22 13.18 31500.0 12.76
2020-10-12 13.31 13.24 13.25 13.25 26100.0 12.83
2020-10-09 13.25 13.15 13.16 13.19 40500.0 12.77
2020-10-08 13.2 13.09 13.09 13.18 45900.0 12.76
2020-10-07 13.12 13.07 13.12 13.11 48400.0 12.69
2020-10-06 13.07 12.98 13.06 13.07 30800.0 12.65
2020-10-05 13.06 12.91 12.91 13.04 28600.0 12.62
2020-10-02 12.91 12.81 12.82 12.91 31600.0 12.5
2020-10-01 12.95 12.78 12.78 12.91 78100.0 12.5
2020-09-30 12.88 12.81 12.82 12.82 91900.0 12.41
2020-09-29 12.88 12.78 12.8 12.88 63100.0 12.47
2020-09-28 12.84 12.78 12.78 12.83 75800.0 12.42
2020-09-25 12.83 12.76 12.82 12.79 33000.0 12.38
2020-09-24 12.89 12.79 12.85 12.88 51600.0 12.47
2020-09-23 12.96 12.8 12.92 12.84 38800.0 12.43
2020-09-22 12.96 12.89 12.89 12.95 41700.0 12.53
2020-09-21 12.98 12.84 12.98 12.92 38700.0 12.51
2020-09-18 13.02 12.94 12.97 12.98 48800.0 12.56
2020-09-17 12.97 12.88 12.88 12.95 45100.0 12.53
2020-09-16 12.99 12.93 12.93 12.95 40100.0 12.53
2020-09-15 13.04 12.98 13.03 12.99 45700.0 12.51
2020-09-14 13.04 12.92 12.94 13.0 62000.0 12.52
2020-09-11 12.89 12.83 12.87 12.88 38200.0 12.4
2020-09-10 12.88 12.83 12.88 12.84 27800.0 12.37
2020-09-09 12.86 12.76 12.77 12.85 35000.0 12.37
2020-09-08 12.79 12.68 12.69 12.79 28300.0 12.32
2020-09-04 12.82 12.74 12.8 12.76 44300.0 12.29
2020-09-03 12.82 12.67 12.81 12.78 48500.0 12.31
2020-09-02 12.85 12.73 12.75 12.83 53200.0 12.36
2020-09-01 12.75 12.68 12.7 12.73 32900.0 12.26
2020-08-31 12.77 12.68 12.76 12.7 24000.0 12.23
2020-08-28 12.74 12.7 12.74 12.74 47500.0 12.27
2020-08-27 12.77 12.71 12.77 12.73 73700.0 12.26
2020-08-26 12.78 12.72 12.78 12.75 30200.0 12.28
2020-08-25 12.81 12.7 12.81 12.71 28300.0 12.24
2020-08-24 12.84 12.74 12.84 12.77 34100.0 12.3
2020-08-21 12.77 12.71 12.72 12.74 37600.0 12.27
2020-08-20 12.81 12.72 12.74 12.76 40900.0 12.29
2020-08-19 12.82 12.75 12.78 12.78 40300.0 12.31
2020-08-18 12.8 12.71 12.71 12.78 29800.0 12.31
2020-08-17 12.79 12.62 12.62 12.74 103500.0 12.27
2020-08-14 12.88 12.8 12.85 12.8 32700.0 12.26
2020-08-13 12.86 12.77 12.79 12.85 30700.0 12.31
2020-08-12 12.84 12.79 12.79 12.82 14700.0 12.28
2020-08-11 12.85 12.8 12.83 12.8 30600.0 12.26
2020-08-10 12.87 12.77 12.82 12.87 27400.0 12.33
2020-08-07 12.83 12.77 12.77 12.81 47300.0 12.27
2020-08-06 12.79 12.74 12.76 12.78 28900.0 12.24
2020-08-05 12.75 12.64 12.64 12.74 38700.0 12.21
2020-08-04 12.69 12.61 12.69 12.64 39900.0 12.11
2020-08-03 12.67 12.61 12.61 12.67 44200.0 12.14
2020-07-31 12.67 12.54 12.65 12.61 79000.0 12.08
2020-07-30 12.61 12.49 12.5 12.61 82500.0 12.08
2020-07-29 12.55 12.38 12.42 12.55 56600.0 12.02
2020-07-28 12.4 12.31 12.31 12.36 44400.0 11.84
2020-07-27 12.39 12.32 12.37 12.37 69700.0 11.85
2020-07-24 12.39 12.3 12.35 12.31 52000.0 11.79
2020-07-23 12.45 12.31 12.39 12.31 59600.0 11.79
2020-07-22 12.41 12.34 12.34 12.37 106900.0 11.85
2020-07-21 12.45 12.38 12.45 12.4 87700.0 11.88
2020-07-20 12.45 12.38 12.39 12.4 84500.0 11.88
2020-07-17 12.42 12.35 12.35 12.36 45300.0 11.84
2020-07-16 12.46 12.42 12.44 12.42 33100.0 11.84
2020-07-15 12.46 12.36 12.36 12.44 88600.0 11.85
2020-07-14 12.43 12.2 12.2 12.37 102900.0 11.79
2020-07-13 12.4 12.26 12.28 12.3 47600.0 11.72
2020-07-10 12.24 12.14 12.17 12.24 82700.0 11.66
2020-07-09 12.3 12.19 12.24 12.2 79200.0 11.63
2020-07-08 12.28 12.21 12.22 12.24 69700.0 11.66
2020-07-07 12.5 12.14 12.43 12.17 205600.0 11.6
2020-07-06 12.53 12.47 12.51 12.48 55400.0 11.89
2020-07-02 12.63 12.47 12.63 12.49 55500.0 11.9
2020-07-01 12.52 12.42 12.45 12.5 73200.0 11.91
2020-06-30 12.44 12.29 12.33 12.43 48100.0 11.85
2020-06-29 12.35 12.24 12.32 12.32 36800.0 11.74
2020-06-26 12.36 12.21 12.36 12.3 84800.0 11.72
2020-06-25 12.4 12.28 12.28 12.36 62100.0 11.78
2020-06-24 12.45 12.33 12.45 12.34 105300.0 11.76
2020-06-23 12.42 12.37 12.4 12.42 41100.0 11.84
2020-06-22 12.42 12.33 12.42 12.36 45900.0 11.78
2020-06-19 12.43 12.34 12.36 12.4 51800.0 11.82
2020-06-18 12.44 12.33 12.4 12.34 42100.0 11.76
2020-06-17 12.49 12.38 12.49 12.4 52100.0 11.82
2020-06-16 12.5 12.42 12.46 12.43 136000.0 11.85
2020-06-15 12.35 12.22 12.27 12.34 90200.0 11.7
2020-06-12 12.45 12.33 12.38 12.37 76600.0 11.73
2020-06-11 12.38 12.19 12.38 12.19 104900.0 11.55
2020-06-10 12.67 12.54 12.67 12.57 108700.0 11.91
2020-06-09 12.68 12.57 12.67 12.59 48000.0 11.93
2020-06-08 12.72 12.66 12.66 12.68 68300.0 12.02
2020-06-05 12.77 12.62 12.67 12.64 79700.0 11.98
2020-06-04 12.66 12.53 12.65 12.6 108700.0 11.94
2020-06-03 12.7 12.49 12.49 12.65 75300.0 11.99
2020-06-02 12.43 12.33 12.41 12.43 50700.0 11.78
2020-06-01 12.39 12.18 12.22 12.31 98900.0 11.67
2020-05-29 12.28 12.2 12.26 12.23 35000.0 11.59
2020-05-28 12.3 12.14 12.2 12.26 34500.0 11.62
2020-05-27 12.14 12.04 12.08 12.13 36200.0 11.5
2020-05-26 12.11 11.99 12.1 12.0 38400.0 11.37
2020-05-22 12.03 11.96 12.0 11.99 65100.0 11.37
2020-05-21 12.02 11.96 11.96 11.97 71300.0 11.35
2020-05-20 12.0 11.94 11.95 11.96 53700.0 11.34
2020-05-19 11.95 11.85 11.94 11.87 69700.0 11.25
2020-05-18 11.93 11.8 11.85 11.89 67700.0 11.27
2020-05-15 11.84 11.7 11.8 11.73 62700.0 11.12
2020-05-14 11.96 11.74 11.74 11.87 50300.0 11.25
2020-05-13 12.15 11.95 12.11 12.09 71200.0 11.39
2020-05-12 12.16 12.06 12.08 12.16 45000.0 11.45
2020-05-11 12.19 12.04 12.1 12.14 42200.0 11.43
2020-05-08 12.06 11.97 12.0 12.06 49600.0 11.36
2020-05-07 12.02 11.89 11.92 11.94 48100.0 11.25
2020-05-06 11.95 11.83 11.9 11.85 51800.0 11.16
2020-05-05 11.86 11.7 11.73 11.84 93600.0 11.15
2020-05-04 11.63 11.39 11.51 11.62 88500.0 10.94
2020-05-01 11.67 11.45 11.55 11.54 70000.0 10.87
2020-04-30 11.82 11.69 11.75 11.71 84600.0 11.03
2020-04-29 11.93 11.66 11.66 11.91 102900.0 11.22
2020-04-28 11.69 11.61 11.62 11.66 56300.0 10.98
2020-04-27 11.83 11.62 11.8 11.62 115000.0 10.94
2020-04-24 11.95 11.78 11.87 11.85 69100.0 11.16
2020-04-23 11.96 11.78 11.94 11.92 52800.0 11.23
2020-04-22 12.0 11.82 11.85 11.94 55900.0 11.25
2020-04-21 11.79 11.54 11.73 11.79 72600.0 11.1
2020-04-20 11.88 11.73 11.87 11.8 53300.0 11.11
2020-04-17 11.99 11.86 11.96 11.94 98900.0 11.25
2020-04-16 12.17 11.71 12.14 11.85 108700.0 11.16
2020-04-15 12.4 12.0 12.4 12.18 57100.0 11.39
2020-04-14 12.62 12.29 12.3 12.52 110200.0 11.71
2020-04-13 12.37 11.91 12.37 12.1 82800.0 11.32
2020-04-09 12.66 12.16 12.16 12.37 112000.0 11.57
2020-04-08 12.0 11.73 11.87 11.86 310700.0 11.09
2020-04-07 11.65 11.35 11.35 11.65 65800.0 10.9
2020-04-06 11.15 10.95 10.95 11.11 226300.0 10.39
2020-04-03 11.1 10.73 11.05 10.84 63000.0 10.14
2020-04-02 11.26 10.84 10.84 11.1 95100.0 10.38
2020-04-01 11.49 11.01 11.15 11.09 112700.0 10.37
2020-03-31 11.98 11.27 11.55 11.61 212900.0 10.86
2020-03-30 11.36 11.07 11.07 11.36 55100.0 10.63
2020-03-27 11.26 10.81 10.99 11.18 65800.0 10.46
2020-03-26 11.58 10.97 10.97 11.27 110500.0 10.54
2020-03-25 11.25 10.0 10.0 11.25 149200.0 10.52
2020-03-24 10.26 9.69 9.82 10.04 87100.0 9.39
2020-03-23 10.26 9.3 10.17 9.32 192800.0 8.72
2020-03-20 10.57 9.74 9.78 10.43 226400.0 9.76
2020-03-19 9.57 8.01 8.79 9.43 153600.0 8.82
2020-03-18 11.54 8.36 11.54 9.1 240500.0 8.51
2020-03-17 11.84 11.35 11.47 11.74 189100.0 10.98
2020-03-16 11.97 11.42 11.5 11.52 107400.0 10.69
2020-03-13 12.72 12.31 12.31 12.72 128400.0 11.8
2020-03-12 12.76 11.47 12.74 12.1 257100.0 11.23
2020-03-11 13.72 13.13 13.69 13.22 85100.0 12.27
2020-03-10 13.86 13.51 13.79 13.82 60300.0 12.82
2020-03-09 14.15 13.48 14.15 13.63 131100.0 12.65
2020-03-06 14.63 14.36 14.52 14.51 63500.0 13.46
2020-03-05 15.0 14.66 14.95 14.75 35100.0 13.68
2020-03-04 15.15 14.96 15.08 15.1 129000.0 14.01
2020-03-03 15.1 14.87 14.87 14.96 79800.0 13.88
2020-03-02 14.89 14.46 14.48 14.87 168100.0 13.8
2020-02-28 14.64 14.38 14.5 14.6 165200.0 13.55
2020-02-27 15.05 14.7 15.05 14.88 60700.0 13.81
2020-02-26 15.34 15.2 15.2 15.23 43200.0 14.13
2020-02-25 15.49 15.11 15.41 15.15 77000.0 14.06
2020-02-24 15.57 15.33 15.55 15.33 73500.0 14.22
2020-02-21 15.63 15.54 15.56 15.63 108900.0 14.5
2020-02-20 15.58 15.49 15.49 15.57 34600.0 14.45
2020-02-19 15.55 15.49 15.55 15.49 70500.0 14.37
2020-02-18 15.54 15.49 15.51 15.54 51500.0 14.42