Canada markets closed

Apollo Diversified Real Estate Fund (GRIFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
24.82-0.04 (-0.16%)
At close: 08:05AM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024------
May 01, 202424.8224.8224.8224.8224.82-
Apr 30, 202424.8624.8624.8624.8624.86-
Apr 29, 202425.0125.0125.0125.0125.01-
Apr 26, 202424.9124.9124.9124.9124.91-
Apr 25, 202424.9024.9024.9024.9024.90-
Apr 24, 202424.9524.9524.9524.9524.95-
Apr 23, 202424.9524.9524.9524.9524.95-
Apr 22, 202424.8224.8224.8224.8224.82-
Apr 19, 202424.7024.7024.7024.7024.70-
Apr 18, 202424.6724.6724.6724.6724.67-
Apr 17, 202424.6424.6424.6424.6424.64-
Apr 16, 202424.6324.6324.6324.6324.63-
Apr 15, 202424.7524.7524.7524.7524.75-
Apr 12, 202424.9524.9524.9524.9524.95-
Apr 11, 202424.9524.9524.9524.9524.95-
Apr 10, 202424.9324.9324.9324.9324.93-
Apr 09, 202425.1425.1425.1425.1425.14-
Apr 08, 202425.1425.1425.1425.1425.14-
Apr 05, 202424.9124.9124.9124.9124.91-
Apr 04, 202424.9124.9124.9124.9124.91-
Apr 03, 202424.9624.9624.9624.9624.96-
Apr 02, 202424.9524.9524.9524.9524.95-
Apr 01, 202425.0925.0925.0925.0925.09-
Mar 28, 202425.2425.2425.2425.2425.24-
Mar 27, 202425.1725.1725.1725.1725.17-
Mar 26, 202424.9324.9324.9324.9324.93-
Mar 25, 202425.0225.0225.0225.0225.02-
Mar 22, 202425.1325.1325.1325.1325.13-
Mar 21, 202425.2925.2925.2925.2925.29-
Mar 20, 202425.2525.2525.2525.2525.25-
Mar 19, 202425.2025.2025.2025.2025.20-
Mar 18, 202425.2025.2025.2025.2025.20-
Mar 15, 202425.2025.2025.2025.2025.20-
Mar 15, 20240.333 Dividend
Mar 14, 202425.5525.5525.5525.5525.22-
Mar 13, 202425.7125.7125.7125.7125.37-
Mar 12, 202425.7825.7825.7825.7825.44-
Mar 11, 202425.8125.8125.8125.8125.47-
Mar 08, 202425.8625.8625.8625.8625.52-
Mar 07, 202425.7825.7825.7825.7825.44-
Mar 06, 202425.7625.7625.7625.7625.42-
Mar 05, 202425.7125.7125.7125.7125.37-
Mar 04, 202425.8325.8325.8325.8325.49-
Mar 01, 202425.7525.7525.7525.7525.41-
Feb 29, 202425.6525.6525.6525.6525.32-
Feb 28, 202425.6025.6025.6025.6025.27-
Feb 27, 202425.5725.5725.5725.5725.24-
Feb 26, 202425.5725.5725.5725.5725.24-
Feb 23, 202425.7125.7125.7125.7125.37-
Feb 22, 202425.7725.7725.7725.7725.43-
Feb 21, 202425.7825.7825.7825.7825.44-
Feb 20, 202425.7025.7025.7025.7025.37-
Feb 16, 202425.7525.7525.7525.7525.41-
Feb 15, 202425.8325.8325.8325.8325.49-
Feb 14, 202425.6225.6225.6225.6225.29-
Feb 13, 202425.5525.5525.5525.5525.22-
Feb 12, 202425.7325.7325.7325.7325.39-
Feb 09, 202425.7425.7425.7425.7425.40-
Feb 08, 202425.7325.7325.7325.7325.39-
Feb 07, 202425.6325.6325.6325.6325.30-
Feb 06, 202425.7025.7025.7025.7025.37-
Feb 05, 202425.5925.5925.5925.5925.26-
Feb 02, 202425.8025.8025.8025.8025.46-
Feb 01, 202425.9025.9025.9025.9025.56-
Jan 31, 202425.7725.7725.7725.7725.43-
Jan 30, 202425.8725.8725.8725.8725.53-
Jan 29, 202425.9925.9925.9925.9925.65-
Jan 26, 202425.9225.9225.9225.9225.58-
Jan 25, 202425.9125.9125.9125.9125.57-
Jan 24, 202425.8225.8225.8225.8225.48-
Jan 23, 202425.9525.9525.9525.9525.61-
Jan 22, 202426.0226.0226.0226.0225.68-
Jan 19, 202425.8625.8625.8625.8625.52-
Jan 18, 202425.8625.8625.8625.8625.52-
Jan 17, 202425.9125.9125.9125.9125.57-
Jan 16, 202426.1226.1226.1226.1225.78-
Jan 12, 202426.1326.1326.1326.1325.79-
Jan 11, 202426.0726.0726.0726.0725.73-
Jan 10, 202426.1526.1526.1526.1525.81-
Jan 09, 202426.1126.1126.1126.1125.77-
Jan 08, 202426.1626.1626.1626.1625.82-
Jan 05, 202425.9925.9925.9925.9925.65-
Jan 04, 202426.0126.0126.0126.0125.67-
Jan 03, 202426.0226.0226.0226.0225.68-
Jan 02, 202426.2426.2426.2426.2425.90-
Dec 29, 202326.2926.2926.2926.2925.95-
Dec 28, 202326.2926.2926.2926.2925.95-
Dec 27, 202326.2526.2526.2526.2525.91-
Dec 26, 202326.2726.2726.2726.2725.93-
Dec 22, 202326.2326.2326.2326.2325.89-
Dec 21, 202326.2526.2526.2526.2525.91-
Dec 20, 202326.2126.2126.2126.2125.87-
Dec 19, 202326.3926.3926.3926.3926.05-
Dec 18, 202326.3526.3526.3526.3526.01-
Dec 15, 202326.4226.4226.4226.4226.08-
Dec 15, 20230.351 Dividend
Dec 14, 202326.9326.9326.9326.9326.23-
Dec 13, 202326.6526.6526.6526.6525.96-
Dec 12, 202326.3126.3126.3126.3125.63-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...