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 )

14.55 +0.05 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 8.636 8.643 8.516 8.572 107,365 -0.03(-0.33%)
May 28, 2020 8.466 8.643 8.466 8.601 132,172 +0.11(+1.25%)
May 27, 2020 8.445 8.508 8.424 8.494 65,976 +0.11(+1.27%)
May 26, 2020 8.317 8.388 8.317 8.388 86,347 +0.07(+0.85%)
May 22, 2020 8.303 8.317 8.254 8.317 96,770 +0.06(+0.77%)
May 21, 2020 8.275 8.324 8.254 8.254 84,159 +0.01(+0.17%)
May 20, 2020 8.190 8.289 8.190 8.240 67,689 +0.04(+0.52%)
May 19, 2020 8.119 8.310 8.119 8.197 71,015 +0.04(+0.43%)
May 18, 2020 8.077 8.168 8.070 8.162 103,856 +0.19(+2.40%)
May 15, 2020 7.992 8.041 7.956 7.971 48,031 -0.02(-0.27%)
May 14, 2020 7.992 8.055 7.957 7.992 70,139 -0.10(-1.22%)
May 13, 2020 8.153 8.210 8.062 8.090 88,083 -0.10(-1.20%)
May 12, 2020 8.329 8.361 8.189 8.189 53,969 -0.08(-1.02%)
May 11, 2020 8.238 8.294 8.189 8.273 50,122 +0.04(+0.43%)
May 08, 2020 8.224 8.238 8.167 8.238 71,989 +0.13(+1.56%)
May 07, 2020 8.153 8.189 8.111 8.111 47,924 +0.01(+0.17%)
May 06, 2020 8.111 8.175 8.083 8.097 68,897 -0.01(-0.17%)
May 05, 2020 8.090 8.161 8.083 8.111 96,599 +0.02(+0.26%)
May 04, 2020 8.041 8.097 8.006 8.090 80,636 +0.06(+0.70%)
May 01, 2020 8.062 8.125 7.936 8.034 88,493 -0.11(-1.30%)
Apr 30, 2020 8.308 8.322 8.076 8.139 61,213 -0.15(-1.78%)
Apr 29, 2020 8.125 8.287 8.104 8.287 108,014 +0.25(+3.06%)
Apr 28, 2020 8.118 8.118 7.992 8.041 82,062 +0.04(+0.53%)
Apr 27, 2020 8.125 8.132 7.944 7.999 68,476 -0.08(-1.04%)
Apr 24, 2020 8.125 8.125 8.013 8.083 42,112 +0.01(+0.17%)
Apr 23, 2020 8.097 8.132 8.048 8.069 67,408 -0.02(-0.26%)
Apr 22, 2020 8.041 8.139 8.041 8.090 56,797 +0.13(+1.59%)
Apr 21, 2020 8.013 8.028 7.823 7.964 85,609 -0.06(-0.70%)
Apr 20, 2020 8.090 8.166 8.020 8.020 174,698 -0.24(-2.89%)
Apr 17, 2020 8.132 8.329 8.132 8.259 184,384 +0.18(+2.26%)
Apr 16, 2020 8.350 8.360 8.048 8.076 156,005 -0.31(-3.68%)
Apr 15, 2020 8.475 8.475 8.266 8.385 106,682 -0.13(-1.48%)
Apr 14, 2020 8.524 8.587 8.440 8.510 155,004 +0.17(+2.01%)
Apr 13, 2020 8.350 8.350 8.168 8.343 124,623 -0.01(-0.17%)
Apr 09, 2020 8.385 8.810 8.308 8.357 117,696 +0.13(+1.61%)
Apr 08, 2020 7.910 8.266 7.820 8.224 149,455 +0.41(+5.27%)
Apr 07, 2020 7.694 7.848 7.694 7.813 151,423 +0.28(+3.70%)
Apr 06, 2020 7.324 7.555 7.324 7.534 422,843 +0.27(+3.65%)
Apr 03, 2020 7.506 7.527 7.199 7.269 348,644 -0.26(-3.43%)
Apr 02, 2020 7.443 7.757 7.387 7.527 210,532 -0.06(-0.74%)
Apr 01, 2020 7.701 7.743 7.492 7.582 152,914 -0.32(-4.06%)
Mar 31, 2020 8.043 8.224 7.896 7.903 176,403 -0.05(-0.61%)
Mar 30, 2020 7.701 7.952 7.701 7.952 187,932 +0.18(+2.33%)
Mar 27, 2020 7.492 7.792 7.387 7.771 178,192 +0.17(+2.20%)
Mar 26, 2020 7.471 7.694 7.471 7.603 256,520 +0.09(+1.21%)
Mar 25, 2020 6.871 7.513 6.733 7.513 243,707 +0.60(+8.68%)
Mar 24, 2020 6.522 6.945 6.522 6.913 162,175 +0.57(+8.90%)
Mar 23, 2020 6.787 6.850 6.285 6.348 293,006 -0.73(-10.34%)
Mar 20, 2020 6.697 7.356 6.697 7.080 284,277 +0.58(+8.91%)
Mar 19, 2020 6.006 6.557 5.775 6.501 337,947 +0.33(+5.31%)
Mar 18, 2020 7.659 7.659 6.041 6.173 445,497 -1.83(-22.84%)
Mar 17, 2020 7.966 8.245 7.882 8.001 326,365 +0.09(+1.12%)
Mar 16, 2020 8.141 8.141 7.899 7.912 186,143 -0.78(-8.99%)
Mar 13, 2020 8.473 8.701 8.369 8.694 150,366 +0.50(+6.08%)
Mar 12, 2020 8.749 8.749 8.016 8.196 262,951 -0.90(-9.89%)
Mar 11, 2020 9.289 9.303 8.998 9.095 275,673 -0.29(-3.10%)
Mar 10, 2020 9.448 9.531 9.261 9.386 173,210 +0.12(+1.27%)
Mar 09, 2020 9.642 9.642 9.261 9.268 365,297 -0.77(-7.65%)
Mar 06, 2020 10.08 10.08 9.897 10.04 133,594 -0.12(-1.23%)
Mar 05, 2020 10.31 10.32 10.15 10.16 233,426 -0.24(-2.26%)
Mar 04, 2020 10.25 10.44 10.24 10.40 392,486 +0.15(+1.42%)
Mar 03, 2020 10.28 10.44 10.23 10.25 135,523 -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.