Canada markets close in 5 hours 49 minutes

Apollo Tactical Income Fund Inc. (AIF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.27+0.11 (+0.81%)
As of 10:05AM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202414.1514.2914.1814.2714.2721,745
Apr 30, 202414.2014.2914.1514.1614.1686,100
Apr 29, 202414.2314.2314.1614.2014.2047,600
Apr 26, 202414.0014.2714.0014.2214.2266,000
Apr 25, 202414.1014.1313.9614.0014.0080,800
Apr 24, 202414.3214.3214.1114.1214.1288,600
Apr 23, 202414.4214.4214.2414.2814.28112,600
Apr 22, 202414.2714.4214.2414.3914.3995,000
Apr 22, 20240.144 Dividend
Apr 19, 202414.3914.4314.2914.4014.26111,500
Apr 18, 202414.3214.4014.3214.4014.26129,500
Apr 17, 202414.1414.3214.0714.3014.16123,800
Apr 16, 202414.0914.1613.8814.0713.93180,800
Apr 15, 202414.1014.3914.0014.0213.88266,300
Apr 12, 202414.1114.1114.0114.0313.8996,400
Apr 11, 202414.1214.1214.0614.1213.9853,300
Apr 10, 202414.0514.0714.0014.0713.9383,500
Apr 09, 202414.1514.1814.0614.1113.9781,000
Apr 08, 202414.1814.2314.0914.1414.0092,000
Apr 05, 202414.0814.1114.0314.1113.9756,600
Apr 04, 202414.1914.2213.9214.0113.87217,900
Apr 03, 202414.2514.2814.1814.2614.1278,800
Apr 02, 202414.3414.4014.2314.2914.1584,800
Apr 01, 202414.4114.4114.3114.3414.20121,000
Mar 28, 202414.3014.3414.2214.3014.16116,400
Mar 27, 202414.1914.2814.0714.2714.13226,400
Mar 26, 202413.8714.1413.8714.0613.92282,800
Mar 25, 202414.0514.1913.7013.8113.67495,100
Mar 22, 202414.7214.7514.0114.0913.95956,800
Mar 21, 202414.9214.9814.7914.8114.66114,000
Mar 20, 202414.9815.0714.8614.9014.75130,400
Mar 20, 20240.138 Dividend
Mar 19, 202415.3815.3815.0115.0514.76155,300
Mar 18, 202415.2515.3715.2215.3515.06136,800
Mar 15, 202415.0915.2115.0415.1114.8296,000
Mar 14, 202415.0415.1014.9815.0914.80211,300
Mar 13, 202415.0515.1014.9514.9614.67101,700
Mar 12, 202415.0715.2014.9815.0014.71125,900
Mar 11, 202415.0815.0814.9814.9914.7067,200
Mar 08, 202415.1715.1715.0115.0414.7577,200
Mar 07, 202415.1515.1815.0915.1114.82130,800
Mar 06, 202415.2715.2715.1315.1714.8891,900
Mar 05, 202415.4215.4215.1315.1514.86137,000
Mar 04, 202415.3415.4515.3015.3715.0888,800
Mar 01, 202415.1315.3615.1315.3415.05102,300
Feb 29, 202415.1315.1515.0715.1214.8398,300
Feb 28, 202415.0915.1215.0515.1014.8183,700
Feb 27, 202414.9815.1414.8715.1414.85141,200
Feb 26, 202414.8414.9714.7414.9514.66122,500
Feb 23, 202414.8514.9814.6314.8114.53199,400
Feb 22, 202414.8814.9514.7814.8014.52127,800
Feb 21, 202414.7114.8514.6514.8414.5689,600
Feb 21, 20240.133 Dividend
Feb 20, 202414.8514.9114.8214.8214.41109,500
Feb 16, 202414.8314.9614.7914.8614.45158,300
Feb 15, 202414.7514.8714.6814.8314.42132,200
Feb 14, 202414.5014.7514.4814.7314.32152,600
Feb 13, 202414.4314.5414.4114.4414.04174,100
Feb 12, 202414.4014.5314.4014.5214.12111,400
Feb 09, 202414.3914.4814.3214.3913.99118,900
Feb 08, 202414.3914.4014.3514.3913.99105,200
Feb 07, 202414.3514.4614.3314.3913.99115,300
Feb 06, 202414.3314.3814.2314.3413.9487,800
Feb 05, 202414.2514.2614.1314.2313.8396,200
Feb 02, 202414.4114.4414.1914.2213.82158,200
Feb 01, 202414.4214.4814.3214.4214.02115,400
Jan 31, 202414.4414.4514.3314.3613.96132,800
Jan 30, 202414.4414.4514.3614.3913.9995,100
Jan 29, 202414.4514.4614.3014.3513.95100,700
Jan 26, 202414.3814.4314.2614.3613.96157,100
Jan 25, 202414.3814.4014.2814.3313.9371,000
Jan 24, 202414.4514.4914.3114.3113.91154,900
Jan 23, 202414.3514.4514.2814.3913.99133,100
Jan 23, 20240.133 Dividend
Jan 22, 202414.5514.6114.4614.5113.98135,100
Jan 19, 202414.4914.5514.4214.5213.99114,900
Jan 18, 202414.2514.4714.2114.4513.92134,900
Jan 17, 202414.0714.2014.0514.1713.6574,200
Jan 16, 202413.9814.1113.9814.0713.55115,900
Jan 12, 202414.1314.1513.9113.9913.48160,600
Jan 11, 202414.1514.1714.0014.0613.54121,100
Jan 10, 202414.2714.3514.1114.1313.61131,400
Jan 09, 202414.2814.3214.1714.2613.74161,100
Jan 08, 202414.1814.3014.1114.2913.76105,300
Jan 05, 202414.0914.1513.9714.1013.58161,700
Jan 04, 202414.1314.1814.0614.1613.64150,200
Jan 03, 202414.2714.3014.1614.2213.70101,600
Jan 02, 202414.0114.4013.9714.2613.74194,200
Dec 29, 202313.8213.9713.7813.9613.45119,700
Dec 28, 202313.6613.7913.6613.7713.26116,300
Dec 27, 202313.9713.9813.6413.7213.22250,100
Dec 26, 202313.9514.0513.7913.9613.45311,400
Dec 22, 202314.0114.2413.9514.0113.49145,200
Dec 21, 202314.4314.4514.0214.0313.51230,400
Dec 20, 202314.3614.5914.3514.5013.97195,200
Dec 20, 20230.133 Dividend
Dec 19, 202314.3214.5614.3114.5113.85201,700
Dec 18, 202314.1714.3414.1114.3213.67212,800
Dec 15, 202314.0714.2014.0514.0913.45200,000
Dec 14, 202313.9814.2813.9214.0313.39239,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...