Apollo Tactical Income Fund Inc. (AIF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jul 2024 | - | - | - | - | - | - |
| 24 Jul 2024 | - | - | - | - | - | - |
| 23 Jul 2024 | - | - | - | - | - | - |
| 22 Jul 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 19 Jul 2024 | 14.86 | 14.94 | 14.80 | 14.82 | 14.82 | 38,319 |
| 18 Jul 2024 | 14.99 | 15.00 | 14.83 | 14.86 | 14.86 | 107,606 |
| 17 Jul 2024 | 14.87 | 14.97 | 14.81 | 14.92 | 14.92 | 92,116 |
| 16 Jul 2024 | 14.94 | 14.98 | 14.86 | 14.92 | 14.92 | 57,253 |
| 15 Jul 2024 | 14.96 | 14.99 | 14.82 | 14.92 | 14.92 | 106,737 |
| 12 Jul 2024 | 14.75 | 14.92 | 14.75 | 14.89 | 14.89 | 93,208 |
| 11 Jul 2024 | 14.90 | 14.93 | 14.76 | 14.83 | 14.83 | 80,334 |
| 10 Jul 2024 | 15.23 | 15.27 | 15.15 | 15.20 | 15.20 | 69,135 |
| 09 Jul 2024 | 15.05 | 15.20 | 15.01 | 15.20 | 15.20 | 143,818 |
| 08 Jul 2024 | 14.98 | 15.10 | 14.89 | 15.05 | 15.05 | 132,220 |
| 05 Jul 2024 | 14.88 | 14.99 | 14.88 | 14.91 | 14.91 | 132,184 |
| 03 Jul 2024 | 14.80 | 14.92 | 14.79 | 14.90 | 14.90 | 45,405 |
| 02 Jul 2024 | 14.70 | 14.75 | 14.57 | 14.74 | 14.74 | 74,614 |
| 01 Jul 2024 | 14.64 | 14.72 | 14.61 | 14.68 | 14.68 | 80,770 |
| 28 Jun 2024 | 14.68 | 14.74 | 14.60 | 14.64 | 14.64 | 38,580 |
| 27 Jun 2024 | 14.62 | 14.66 | 14.55 | 14.60 | 14.60 | 94,844 |
| 26 Jun 2024 | 14.61 | 14.64 | 14.52 | 14.57 | 14.57 | 111,440 |
| 25 Jun 2024 | 14.69 | 14.69 | 14.50 | 14.56 | 14.56 | 93,171 |
| 24 Jun 2024 | 14.79 | 14.79 | 14.58 | 14.61 | 14.61 | 130,175 |
| 21 Jun 2024 | 14.76 | 14.89 | 14.72 | 14.79 | 14.79 | 69,213 |
| 20 Jun 2024 | 14.86 | 14.99 | 14.86 | 14.96 | 14.96 | 62,395 |
| 18 Jun 2024 | 15.00 | 15.01 | 14.80 | 14.91 | 14.91 | 120,381 |
| 17 Jun 2024 | 14.86 | 14.99 | 14.80 | 14.99 | 14.99 | 57,457 |
| 14 Jun 2024 | 14.74 | 14.85 | 14.72 | 14.82 | 14.82 | 39,351 |
| 13 Jun 2024 | 14.91 | 14.94 | 14.74 | 14.80 | 14.80 | 114,472 |
| 12 Jun 2024 | 14.93 | 15.00 | 14.90 | 14.92 | 14.92 | 65,301 |
| 11 Jun 2024 | 14.88 | 14.91 | 14.77 | 14.90 | 14.90 | 61,137 |
| 10 Jun 2024 | 14.87 | 14.90 | 14.77 | 14.85 | 14.85 | 64,251 |
| 07 Jun 2024 | 14.78 | 14.89 | 14.77 | 14.89 | 14.89 | 45,394 |
| 06 Jun 2024 | 14.84 | 14.88 | 14.76 | 14.88 | 14.88 | 59,478 |
| 05 Jun 2024 | 14.80 | 14.83 | 14.75 | 14.78 | 14.78 | 52,473 |
| 04 Jun 2024 | 14.72 | 14.82 | 14.72 | 14.76 | 14.76 | 62,224 |
| 03 Jun 2024 | 14.65 | 14.75 | 14.62 | 14.69 | 14.69 | 73,028 |
| 31 May 2024 | 14.65 | 14.65 | 14.55 | 14.61 | 14.61 | 70,104 |
| 30 May 2024 | 14.55 | 14.61 | 14.52 | 14.55 | 14.55 | 69,179 |
| 29 May 2024 | 14.57 | 14.65 | 14.47 | 14.50 | 14.50 | 72,756 |
| 28 May 2024 | 14.69 | 14.70 | 14.57 | 14.58 | 14.58 | 95,913 |
| 24 May 2024 | 14.55 | 14.67 | 14.54 | 14.64 | 14.64 | 60,075 |
| 23 May 2024 | 14.68 | 14.68 | 14.53 | 14.57 | 14.57 | 61,372 |
| 22 May 2024 | 14.74 | 14.81 | 14.64 | 14.66 | 14.66 | 96,147 |
| 21 May 2024 | 14.90 | 14.90 | 14.86 | 14.89 | 14.89 | 100,997 |
| 20 May 2024 | 14.82 | 14.86 | 14.75 | 14.86 | 14.86 | 81,537 |
| 17 May 2024 | 14.77 | 14.80 | 14.71 | 14.78 | 14.78 | 74,261 |
| 16 May 2024 | 14.83 | 14.83 | 14.69 | 14.71 | 14.71 | 83,970 |
| 15 May 2024 | 14.79 | 14.83 | 14.67 | 14.76 | 14.76 | 110,422 |
| 14 May 2024 | 14.61 | 14.67 | 14.53 | 14.67 | 14.67 | 105,830 |
| 13 May 2024 | 14.50 | 14.60 | 14.49 | 14.59 | 14.59 | 136,382 |
| 10 May 2024 | 14.40 | 14.50 | 14.39 | 14.50 | 14.50 | 76,035 |
| 09 May 2024 | 14.44 | 14.44 | 14.37 | 14.40 | 14.40 | 67,688 |
| 08 May 2024 | 14.35 | 14.41 | 14.33 | 14.39 | 14.39 | 88,406 |
| 07 May 2024 | 14.44 | 14.44 | 14.29 | 14.31 | 14.31 | 128,173 |
| 06 May 2024 | 14.39 | 14.39 | 14.32 | 14.37 | 14.37 | 101,183 |
| 03 May 2024 | 14.36 | 14.40 | 14.29 | 14.32 | 14.32 | 99,264 |
| 02 May 2024 | 14.28 | 14.35 | 14.21 | 14.32 | 14.32 | 75,237 |
| 01 May 2024 | 14.15 | 14.32 | 14.15 | 14.28 | 14.28 | 89,931 |
| 30 Apr 2024 | 14.20 | 14.29 | 14.15 | 14.16 | 14.16 | 86,073 |
| 29 Apr 2024 | 14.23 | 14.23 | 14.16 | 14.20 | 14.20 | 47,638 |
| 26 Apr 2024 | 14.00 | 14.27 | 14.00 | 14.22 | 14.22 | 65,972 |
| 25 Apr 2024 | 14.10 | 14.13 | 13.96 | 14.00 | 14.00 | 80,819 |
| 24 Apr 2024 | 14.32 | 14.32 | 14.11 | 14.12 | 14.12 | 88,615 |
| 23 Apr 2024 | 14.42 | 14.42 | 14.24 | 14.28 | 14.28 | 112,596 |
| 22 Apr 2024 | 14.27 | 14.42 | 14.24 | 14.39 | 14.39 | 95,033 |
| 19 Apr 2024 | 14.39 | 14.43 | 14.29 | 14.40 | 14.40 | 111,536 |
| 18 Apr 2024 | 14.32 | 14.40 | 14.32 | 14.40 | 14.40 | 129,522 |
| 17 Apr 2024 | 14.14 | 14.32 | 14.07 | 14.30 | 14.30 | 123,786 |
| 16 Apr 2024 | 14.09 | 14.16 | 13.88 | 14.07 | 14.07 | 180,800 |
| 15 Apr 2024 | 14.10 | 14.39 | 14.00 | 14.02 | 14.02 | 266,326 |
| 12 Apr 2024 | 14.11 | 14.11 | 14.01 | 14.03 | 14.03 | 96,378 |
| 11 Apr 2024 | 14.12 | 14.12 | 14.06 | 14.12 | 14.12 | 53,268 |
| 10 Apr 2024 | 14.05 | 14.07 | 14.00 | 14.07 | 14.07 | 83,550 |
| 09 Apr 2024 | 14.15 | 14.18 | 14.06 | 14.11 | 14.11 | 81,022 |
| 08 Apr 2024 | 14.18 | 14.23 | 14.09 | 14.14 | 14.14 | 92,009 |
| 05 Apr 2024 | 14.08 | 14.11 | 14.03 | 14.11 | 14.11 | 56,565 |
| 04 Apr 2024 | 14.19 | 14.22 | 13.92 | 14.01 | 14.01 | 217,909 |
| 03 Apr 2024 | 14.25 | 14.28 | 14.18 | 14.26 | 14.26 | 78,783 |
| 02 Apr 2024 | 14.34 | 14.40 | 14.23 | 14.29 | 14.29 | 85,035 |
| 01 Apr 2024 | 14.41 | 14.41 | 14.31 | 14.34 | 14.34 | 120,995 |
| 28 Mar 2024 | 14.30 | 14.34 | 14.22 | 14.30 | 14.30 | 116,419 |
| 27 Mar 2024 | 14.19 | 14.28 | 14.07 | 14.27 | 14.27 | 226,381 |
| 26 Mar 2024 | 13.87 | 14.14 | 13.87 | 14.06 | 14.06 | 282,800 |
| 25 Mar 2024 | 14.05 | 14.19 | 13.70 | 13.81 | 13.81 | 495,093 |
| 22 Mar 2024 | 14.72 | 14.75 | 14.01 | 14.09 | 14.09 | 957,018 |
| 21 Mar 2024 | 14.92 | 14.98 | 14.79 | 14.81 | 14.81 | 114,023 |
| 20 Mar 2024 | 14.98 | 15.07 | 14.86 | 14.90 | 14.90 | 130,410 |
| 19 Mar 2024 | 15.38 | 15.38 | 15.01 | 15.05 | 15.05 | 155,339 |
| 18 Mar 2024 | 15.25 | 15.37 | 15.22 | 15.35 | 15.35 | 136,797 |
| 15 Mar 2024 | 15.09 | 15.21 | 15.04 | 15.11 | 15.11 | 95,967 |
| 14 Mar 2024 | 15.04 | 15.10 | 14.98 | 15.09 | 15.09 | 211,275 |
| 13 Mar 2024 | 15.05 | 15.10 | 14.95 | 14.96 | 14.96 | 101,704 |
| 12 Mar 2024 | 15.07 | 15.20 | 14.98 | 15.00 | 15.00 | 125,860 |
| 11 Mar 2024 | 15.08 | 15.08 | 14.98 | 14.99 | 14.99 | 67,162 |
| 08 Mar 2024 | 15.17 | 15.17 | 15.01 | 15.04 | 15.04 | 77,213 |
| 07 Mar 2024 | 15.15 | 15.18 | 15.09 | 15.11 | 15.11 | 130,828 |
| 06 Mar 2024 | 15.27 | 15.27 | 15.13 | 15.17 | 15.17 | 91,878 |
| 05 Mar 2024 | 15.42 | 15.42 | 15.13 | 15.15 | 15.15 | 137,047 |
| 04 Mar 2024 | 15.34 | 15.45 | 15.30 | 15.37 | 15.37 | 88,759 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.