UK markets closed

Aquila Three Peaks High Income Fund Class Institutional (ATIPX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
8.04+0.01 (+0.12%)
As of 08:05AM EDT. Market open.
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022------
11 Aug 20228.048.048.048.048.04-
10 Aug 20228.038.038.038.038.03-
09 Aug 20227.997.997.997.997.99-
08 Aug 20228.028.028.028.028.02-
05 Aug 20228.008.008.008.008.00-
04 Aug 20228.028.028.028.028.02-
03 Aug 20228.008.008.008.008.00-
02 Aug 20227.997.997.997.997.99-
01 Aug 20227.977.977.977.977.97-
29 Jul 20227.967.967.967.967.96-
28 Jul 20227.917.917.917.917.91-
27 Jul 20227.887.887.887.887.88-
26 Jul 20227.857.857.857.857.85-
25 Jul 20227.877.877.877.877.87-
22 Jul 20227.877.877.877.877.87-
21 Jul 20227.847.847.847.847.84-
20 Jul 20227.837.837.837.837.83-
19 Jul 20227.807.807.807.807.80-
18 Jul 20227.767.767.767.767.76-
15 Jul 20227.747.747.747.747.74-
14 Jul 20227.727.727.727.727.72-
13 Jul 20227.747.747.747.747.74-
12 Jul 20227.747.747.747.747.74-
11 Jul 20227.727.727.727.727.72-
08 Jul 20227.707.707.707.707.70-
07 Jul 20227.687.687.687.687.68-
06 Jul 20227.637.637.637.637.63-
05 Jul 20227.627.627.627.627.62-
01 Jul 20227.607.607.607.607.60-
30 Jun 20227.607.607.607.607.60-
30 Jun 20220.025 Dividend
29 Jun 20227.637.637.637.637.61-
28 Jun 20227.667.667.667.667.63-
27 Jun 20227.717.717.717.717.68-
24 Jun 20227.707.707.707.707.67-
23 Jun 20227.667.667.667.667.63-
22 Jun 20227.647.647.647.647.61-
21 Jun 20227.687.687.687.687.65-
17 Jun 20227.667.667.667.667.63-
16 Jun 20227.647.647.647.647.61-
15 Jun 20227.727.727.727.727.69-
14 Jun 20227.677.677.677.677.64-
13 Jun 20227.707.707.707.707.67-
10 Jun 20227.867.867.867.867.83-
09 Jun 20227.937.937.937.937.90-
08 Jun 20227.967.967.967.967.93-
07 Jun 20227.987.987.987.987.95-
06 Jun 20228.008.008.008.007.97-
03 Jun 20228.018.018.018.017.98-
02 Jun 20228.048.048.048.048.01-
01 Jun 20228.038.038.038.038.00-
31 May 20228.048.048.048.048.01-
31 May 20220.026 Dividend
27 May 20228.048.048.048.047.99-
26 May 20228.008.008.008.007.95-
25 May 20227.927.927.927.927.87-
24 May 20227.887.887.887.887.83-
23 May 20227.877.877.877.877.82-
20 May 20227.867.867.867.867.81-
19 May 20227.857.857.857.857.80-
18 May 20227.857.857.857.857.80-
17 May 20227.897.897.897.897.84-
16 May 20227.897.897.897.897.84-
13 May 20227.907.907.907.907.85-
12 May 20227.897.897.897.897.84-
11 May 20227.927.927.927.927.87-
10 May 20227.927.927.927.927.87-
09 May 20227.907.907.907.907.85-
06 May 20227.967.967.967.967.91-
05 May 20227.997.997.997.997.94-
04 May 20228.018.018.018.017.96-
03 May 20228.018.018.018.017.96-
02 May 20227.997.997.997.997.94-
29 Apr 20228.038.038.038.037.98-
29 Apr 20220.026 Dividend
28 Apr 20228.078.078.078.077.99-
27 Apr 20228.088.088.088.088.00-
26 Apr 20228.088.088.088.088.00-
25 Apr 20228.088.088.088.088.00-
22 Apr 20228.098.098.098.098.01-
21 Apr 20228.118.118.118.118.03-
20 Apr 20228.138.138.138.138.05-
19 Apr 20228.128.128.128.128.04-
18 Apr 20228.138.138.138.138.05-
14 Apr 20228.148.148.148.148.06-
13 Apr 20228.148.148.148.148.06-
12 Apr 20228.148.148.148.148.06-
11 Apr 20228.128.128.128.128.04-
08 Apr 20228.168.168.168.168.08-
07 Apr 20228.198.198.198.198.11-
06 Apr 20228.208.208.208.208.12-
05 Apr 20228.258.258.258.258.17-
04 Apr 20228.268.268.268.268.18-
01 Apr 20228.258.258.258.258.17-
31 Mar 20228.278.278.278.278.19-
31 Mar 20220.027 Dividend
30 Mar 20228.278.278.278.278.16-
29 Mar 20228.268.268.268.268.15-
28 Mar 20228.218.218.218.218.10-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...