Cavanal Hill Hedged Equity Income Inv (APLIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.70
+0.13 (1.23%)
Apr 23, 2025, 4:00 PM EDT
APLIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 1.59% |
| Apr 23, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.23% |
| Apr 22, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 2.03% |
| Apr 21, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -1.61% |
| Apr 17, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.19% |
| Apr 16, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -1.68% |
| Apr 15, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.37% |
| Apr 14, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.47% |
| Apr 11, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 1.62% |
| Apr 10, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -2.50% |
| Apr 9, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 6.94% |
| Apr 8, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -1.27% |
| Apr 7, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.29% |
| Apr 4, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -4.12% |
| Apr 3, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -4.39% |
| Apr 2, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.54% |
| Apr 1, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.18% |
| Mar 31, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.45% |
| Mar 28, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.01 | -1.60% |
| Mar 27, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.19 | -0.44% |
| Mar 26, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.24 | -0.53% |
| Mar 25, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.30 | - |
| Mar 24, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.30 | 1.25% |
| Mar 21, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.16 | -0.09% |
| Mar 20, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.17 | -0.36% |
| Mar 19, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.21 | 0.72% |
| Mar 18, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.13 | -0.53% |
| Mar 17, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.19 | 0.54% |
| Mar 14, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.13 | 1.73% |
| Mar 13, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.95 | -0.99% |
| Mar 12, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.05 | 0.18% |
| Mar 11, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.03 | -0.63% |
| Mar 10, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.10 | -2.20% |
| Mar 7, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.35 | 0.80% |
| Mar 6, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.26 | -1.05% |
| Mar 5, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.38 | 1.06% |
| Mar 4, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.26 | -1.05% |
| Mar 3, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.38 | -1.89% |
| Feb 28, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.60 | 1.48% |
| Feb 27, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.43 | -0.69% |
| Feb 26, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.51 | 0.17% |
| Feb 25, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.49 | -0.26% |
| Feb 24, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.52 | -1.62% |
| Feb 21, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.71 | -0.17% |
| Feb 20, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.73 | - |
| Feb 19, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.73 | 0.26% |
| Feb 18, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.70 | -0.09% |
| Feb 14, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.71 | -0.17% |
| Feb 13, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.73 | 0.34% |
| Feb 12, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.69 | -0.59% |