Singapore markets open in 6 hours 19 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,077.43 -214.12 (-0.33%) CMC Crypto 200
1,321.20 -39.13 (-2.88%)
Investment Managers Series Trust - AAM/Phocas Real Estate Fund (APRAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
| 25 Apr 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
| 24 Apr 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
| 23 Apr 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
| 22 Apr 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
| 19 Apr 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
| 18 Apr 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
| 17 Apr 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
| 16 Apr 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
| 15 Apr 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| 12 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 11 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 10 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 09 Apr 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
| 08 Apr 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
| 05 Apr 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
| 04 Apr 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
| 03 Apr 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
| 02 Apr 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
| 01 Apr 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
| 28 Mar 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
| 27 Mar 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| 27 Mar 2024 | 0.02199 Dividend | |||||
| 26 Mar 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.90 | - |
| 25 Mar 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.89 | - |
| 22 Mar 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.88 | - |
| 21 Mar 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.88 | - |
| 20 Mar 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.87 | - |
| 19 Mar 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.87 | - |
| 18 Mar 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.86 | - |
| 15 Mar 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.92 | - |
| 14 Mar 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 32.99 | - |
| 13 Mar 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.52 | - |
| 12 Mar 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.69 | - |
| 11 Mar 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.83 | - |
| 08 Mar 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.96 | - |
| 07 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.58 | - |
| 06 Mar 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.56 | - |
| 05 Mar 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.42 | - |
| 04 Mar 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.88 | - |
| 01 Mar 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.49 | - |
| 29 Feb 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.08 | - |
| 28 Feb 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.91 | - |
| 27 Feb 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.71 | - |
| 26 Feb 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.64 | - |
| 23 Feb 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.03 | - |
| 22 Feb 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.14 | - |
| 21 Feb 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.24 | - |
| 20 Feb 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.95 | - |
| 16 Feb 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.00 | - |
| 15 Feb 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.20 | - |
| 14 Feb 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.41 | - |
| 13 Feb 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.21 | - |
| 12 Feb 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.92 | - |
| 09 Feb 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 32.99 | - |
| 08 Feb 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.90 | - |
| 07 Feb 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.65 | - |
| 06 Feb 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.81 | - |
| 05 Feb 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.36 | - |
| 02 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.98 | - |
| 01 Feb 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.50 | - |
| 31 Jan 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.84 | - |
| *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.