Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apollo Tactical Income Fund Inc. (NY: AIF )

14.72 +0.01 (+0.05%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 8.720 8.727 8.599 8.656 106,327 -0.03(-0.33%)
May 28, 2020 8.549 8.727 8.549 8.685 130,894 +0.11(+1.25%)
May 27, 2020 8.527 8.592 8.506 8.577 65,338 +0.11(+1.27%)
May 26, 2020 8.399 8.470 8.399 8.470 85,512 +0.07(+0.85%)
May 22, 2020 8.384 8.399 8.334 8.399 95,834 +0.06(+0.77%)
May 21, 2020 8.356 8.406 8.334 8.334 83,345 +0.01(+0.17%)
May 20, 2020 8.270 8.370 8.270 8.320 67,035 +0.04(+0.52%)
May 19, 2020 8.198 8.391 8.198 8.277 70,328 +0.04(+0.43%)
May 18, 2020 8.156 8.247 8.148 8.241 102,852 +0.19(+2.40%)
May 15, 2020 8.070 8.120 8.034 8.048 47,567 -0.02(-0.27%)
May 14, 2020 8.070 8.134 8.035 8.070 69,461 -0.10(-1.22%)
May 13, 2020 8.233 8.290 8.141 8.169 87,231 -0.10(-1.20%)
May 12, 2020 8.410 8.442 8.269 8.269 53,447 -0.09(-1.02%)
May 11, 2020 8.318 8.375 8.269 8.354 49,637 +0.04(+0.43%)
May 08, 2020 8.304 8.318 8.247 8.318 71,293 +0.13(+1.56%)
May 07, 2020 8.233 8.269 8.190 8.190 47,460 +0.01(+0.17%)
May 06, 2020 8.190 8.254 8.162 8.176 68,231 -0.01(-0.17%)
May 05, 2020 8.169 8.240 8.162 8.190 95,665 +0.02(+0.26%)
May 04, 2020 8.119 8.176 8.084 8.169 79,856 +0.06(+0.70%)
May 01, 2020 8.141 8.205 8.013 8.112 87,637 -0.11(-1.30%)
Apr 30, 2020 8.389 8.403 8.155 8.219 60,621 -0.15(-1.78%)
Apr 29, 2020 8.205 8.368 8.183 8.368 106,969 +0.25(+3.06%)
Apr 28, 2020 8.198 8.198 8.070 8.119 81,268 +0.04(+0.53%)
Apr 27, 2020 8.205 8.212 8.022 8.077 67,814 -0.09(-1.04%)
Apr 24, 2020 8.205 8.205 8.091 8.162 41,705 +0.01(+0.17%)
Apr 23, 2020 8.176 8.212 8.127 8.148 66,756 -0.02(-0.26%)
Apr 22, 2020 8.119 8.219 8.119 8.169 56,248 +0.13(+1.59%)
Apr 21, 2020 8.091 8.107 7.899 8.041 84,781 -0.06(-0.70%)
Apr 20, 2020 8.169 8.245 8.098 8.098 173,008 -0.24(-2.89%)
Apr 17, 2020 8.212 8.410 8.212 8.339 182,601 +0.18(+2.26%)
Apr 16, 2020 8.432 8.441 8.127 8.155 154,496 -0.31(-3.68%)
Apr 15, 2020 8.558 8.558 8.347 8.467 105,650 -0.13(-1.48%)
Apr 14, 2020 8.607 8.671 8.523 8.593 153,505 +0.17(+2.01%)
Apr 13, 2020 8.431 8.431 8.248 8.424 123,417 -0.01(-0.17%)
Apr 09, 2020 8.467 8.896 8.389 8.438 116,557 +0.13(+1.61%)
Apr 08, 2020 7.988 8.347 7.896 8.305 148,010 +0.42(+5.27%)
Apr 07, 2020 7.769 7.924 7.769 7.889 149,959 +0.28(+3.70%)
Apr 06, 2020 7.396 7.628 7.396 7.607 418,753 +0.27(+3.65%)
Apr 03, 2020 7.579 7.600 7.269 7.340 345,272 -0.26(-3.43%)
Apr 02, 2020 7.516 7.833 7.459 7.600 208,496 -0.06(-0.74%)
Apr 01, 2020 7.776 7.819 7.565 7.657 151,435 -0.32(-4.06%)
Mar 31, 2020 8.121 8.305 7.973 7.981 174,697 -0.05(-0.61%)
Mar 30, 2020 7.776 8.030 7.776 8.030 186,115 +0.18(+2.33%)
Mar 27, 2020 7.565 7.868 7.459 7.847 176,469 +0.17(+2.20%)
Mar 26, 2020 7.544 7.769 7.544 7.678 254,039 +0.09(+1.21%)
Mar 25, 2020 6.938 7.586 6.799 7.586 241,350 +0.61(+8.68%)
Mar 24, 2020 6.586 7.013 6.586 6.980 160,607 +0.57(+8.90%)
Mar 23, 2020 6.854 6.917 6.346 6.410 290,172 -0.74(-10.34%)
Mar 20, 2020 6.762 7.428 6.762 7.149 281,527 +0.58(+8.91%)
Mar 19, 2020 6.065 6.621 5.831 6.565 334,678 +0.33(+5.31%)
Mar 18, 2020 7.734 7.734 6.100 6.234 441,189 -1.85(-22.84%)
Mar 17, 2020 8.044 8.326 7.959 8.079 323,209 +0.09(+1.12%)
Mar 16, 2020 8.220 8.220 7.976 7.990 184,343 -0.79(-8.99%)
Mar 13, 2020 8.555 8.786 8.451 8.779 148,912 +0.50(+6.08%)
Mar 12, 2020 8.835 8.835 8.095 8.276 260,408 -0.91(-9.89%)
Mar 11, 2020 9.379 9.393 9.086 9.184 273,007 -0.29(-3.10%)
Mar 10, 2020 9.540 9.624 9.352 9.477 171,535 +0.12(+1.27%)
Mar 09, 2020 9.736 9.736 9.352 9.359 361,764 -0.78(-7.65%)
Mar 06, 2020 10.18 10.18 9.994 10.13 132,302 -0.13(-1.23%)
Mar 05, 2020 10.41 10.42 10.25 10.26 231,168 -0.24(-2.26%)
Mar 04, 2020 10.35 10.54 10.34 10.50 388,690 +0.15(+1.42%)
Mar 03, 2020 10.38 10.55 10.33 10.35 134,212 -0.11(-1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.