Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,243.11 -586.15 (-0.92%) CMC Crypto 200
1,329.28 -67.26 (-4.82%)
Apollo Senior Floating Rate Fund Inc. (AFT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 14.13 | 14.24 | 14.12 | 14.20 | 14.20 | 64,000 |
| 25 Apr 2024 | 14.25 | 14.30 | 14.05 | 14.13 | 14.13 | 109,300 |
| 24 Apr 2024 | 14.37 | 14.37 | 14.25 | 14.27 | 14.27 | 106,800 |
| 23 Apr 2024 | 14.42 | 14.42 | 14.28 | 14.33 | 14.33 | 99,700 |
| 22 Apr 2024 | 14.43 | 14.43 | 14.35 | 14.41 | 14.41 | 56,500 |
| 22 Apr 2024 | 0.14 Dividend | |||||
| 19 Apr 2024 | 14.35 | 14.55 | 14.29 | 14.51 | 14.37 | 103,600 |
| 18 Apr 2024 | 14.21 | 14.38 | 14.21 | 14.38 | 14.24 | 99,400 |
| 17 Apr 2024 | 14.12 | 14.17 | 14.10 | 14.16 | 14.02 | 88,500 |
| 16 Apr 2024 | 14.22 | 14.25 | 14.09 | 14.10 | 13.96 | 151,900 |
| 15 Apr 2024 | 14.37 | 14.38 | 14.22 | 14.24 | 14.10 | 132,300 |
| 12 Apr 2024 | 14.30 | 14.32 | 14.30 | 14.31 | 14.17 | 86,000 |
| 11 Apr 2024 | 14.25 | 14.31 | 14.22 | 14.30 | 14.16 | 46,000 |
| 10 Apr 2024 | 14.25 | 14.26 | 14.21 | 14.26 | 14.12 | 55,300 |
| 09 Apr 2024 | 14.29 | 14.29 | 14.22 | 14.25 | 14.11 | 55,300 |
| 08 Apr 2024 | 14.20 | 14.30 | 14.20 | 14.25 | 14.11 | 82,700 |
| 05 Apr 2024 | 14.18 | 14.23 | 14.17 | 14.21 | 14.07 | 70,300 |
| 04 Apr 2024 | 14.29 | 14.30 | 14.13 | 14.16 | 14.02 | 64,000 |
| 03 Apr 2024 | 14.19 | 14.26 | 14.19 | 14.22 | 14.08 | 66,200 |
| 02 Apr 2024 | 14.28 | 14.28 | 14.24 | 14.27 | 14.13 | 54,300 |
| 01 Apr 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 Dividend | |||||
| 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 Dividend | |||||
| 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 Jan 2024 | 13.75 | 13.78 | 13.71 | 13.74 | 13.35 | 151,800 |
| 30 Jan 2024 | 13.64 | 13.74 | 13.64 | 13.72 | 13.33 | 92,600 |
| 29 Jan 2024 | 13.65 | 13.71 | 13.61 | 13.64 | 13.25 | 84,900 |
| 26 Jan 2024 | 13.71 | 13.71 | 13.63 | 13.65 | 13.26 | 111,400 |
| 25 Jan 2024 | 13.73 | 13.73 | 13.68 | 13.71 | 13.32 | 79,500 |
| 24 Jan 2024 | 13.73 | 13.73 | 13.65 | 13.70 | 13.31 | 87,400 |
| 23 Jan 2024 | 13.67 | 13.69 | 13.60 | 13.63 | 13.24 | 57,500 |
| 23 Jan 2024 | 0.137 Dividend | |||||
| 22 Jan 2024 | 13.76 | 13.76 | 13.64 | 13.74 | 13.22 | 197,100 |
| 19 Jan 2024 | 13.71 | 13.72 | 13.62 | 13.69 | 13.17 | 97,400 |
| 18 Jan 2024 | 13.68 | 13.70 | 13.62 | 13.67 | 13.15 | 106,000 |
| 17 Jan 2024 | 13.60 | 13.70 | 13.55 | 13.61 | 13.09 | 92,700 |
| 16 Jan 2024 | 13.61 | 13.66 | 13.57 | 13.59 | 13.07 | 80,000 |
| 12 Jan 2024 | 13.61 | 13.68 | 13.53 | 13.56 | 13.04 | 51,300 |
| 11 Jan 2024 | 13.58 | 13.66 | 13.53 | 13.65 | 13.13 | 75,800 |
| 10 Jan 2024 | 13.62 | 13.63 | 13.46 | 13.62 | 13.10 | 94,200 |
| 09 Jan 2024 | 13.47 | 13.56 | 13.42 | 13.56 | 13.04 | 76,700 |
| 08 Jan 2024 | 13.39 | 13.48 | 13.36 | 13.48 | 12.97 | 78,000 |
| 05 Jan 2024 | 13.28 | 13.38 | 13.28 | 13.35 | 12.84 | 87,900 |
| 04 Jan 2024 | 13.29 | 13.32 | 13.22 | 13.30 | 12.79 | 109,100 |
| 03 Jan 2024 | 13.33 | 13.34 | 13.19 | 13.25 | 12.74 | 108,800 |
| 02 Jan 2024 | 13.26 | 13.35 | 13.24 | 13.29 | 12.78 | 110,300 |
| 29 Dec 2023 | 13.21 | 13.27 | 13.17 | 13.25 | 12.74 | 121,700 |
| 28 Dec 2023 | 13.27 | 13.29 | 13.14 | 13.17 | 12.67 | 181,100 |
| 27 Dec 2023 | 13.35 | 13.38 | 13.20 | 13.25 | 12.74 | 197,700 |
| 26 Dec 2023 | 13.53 | 13.53 | 13.28 | 13.30 | 12.79 | 249,000 |
| 22 Dec 2023 | 13.63 | 13.65 | 13.43 | 13.46 | 12.95 | 66,800 |
| 21 Dec 2023 | 13.42 | 13.62 | 13.40 | 13.58 | 13.06 | 127,900 |
| 20 Dec 2023 | 13.37 | 13.46 | 13.34 | 13.40 | 12.89 | 82,800 |
| 20 Dec 2023 | 0.137 Dividend | |||||
| 19 Dec 2023 | 13.49 | 13.61 | 13.49 | 13.53 | 12.88 | 114,900 |
| 18 Dec 2023 | 13.50 | 13.58 | 13.44 | 13.51 | 12.86 | 92,900 |
| 15 Dec 2023 | 13.58 | 13.60 | 13.41 | 13.44 | 12.80 | 133,700 |
| 14 Dec 2023 | 13.45 | 13.59 | 13.45 | 13.55 | 12.90 | 166,700 |
| 13 Dec 2023 | 13.48 | 13.52 | 13.37 | 13.43 | 12.79 | 211,200 |
| 12 Dec 2023 | 13.28 | 13.48 | 13.28 | 13.48 | 12.83 | 86,100 |
| 11 Dec 2023 | 13.16 | 13.35 | 13.16 | 13.23 | 12.60 | 234,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.