Singapore markets close in 4 hours 22 minutes
Straits Times Index
3,168.92 -18.74 (-0.59%) Nikkei
37,105.98 -973.72 (-2.56%) Hang Seng
16,184.02 -201.85 (-1.23%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
62,648.35 +695.60 (+1.12%) CMC Crypto 200
1,286.66 +401.12 (+44.06%)
Apollo Tactical Income Fund Inc. (AIF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 14.32 | 14.40 | 14.32 | 14.40 | 14.40 | 129,500 |
| 17 Apr 2024 | 14.14 | 14.32 | 14.07 | 14.30 | 14.30 | 123,800 |
| 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 | 266,300 |
| 12 Apr 2024 | 14.11 | 14.11 | 14.01 | 14.03 | 14.03 | 96,400 |
| 11 Apr 2024 | 14.12 | 14.12 | 14.06 | 14.12 | 14.12 | 53,300 |
| 10 Apr 2024 | 14.05 | 14.07 | 14.00 | 14.07 | 14.07 | 83,500 |
| 09 Apr 2024 | 14.15 | 14.18 | 14.06 | 14.11 | 14.11 | 81,000 |
| 08 Apr 2024 | 14.18 | 14.23 | 14.09 | 14.14 | 14.14 | 92,000 |
| 05 Apr 2024 | 14.08 | 14.11 | 14.03 | 14.11 | 14.11 | 56,600 |
| 04 Apr 2024 | 14.19 | 14.22 | 13.92 | 14.01 | 14.01 | 217,900 |
| 03 Apr 2024 | 14.25 | 14.28 | 14.18 | 14.26 | 14.26 | 78,800 |
| 02 Apr 2024 | 14.34 | 14.40 | 14.23 | 14.29 | 14.29 | 84,800 |
| 01 Apr 2024 | 14.41 | 14.41 | 14.31 | 14.34 | 14.34 | 121,000 |
| 28 Mar 2024 | 14.30 | 14.34 | 14.22 | 14.30 | 14.30 | 116,400 |
| 27 Mar 2024 | 14.19 | 14.28 | 14.07 | 14.27 | 14.27 | 226,400 |
| 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 | 495,100 |
| 22 Mar 2024 | 14.72 | 14.75 | 14.01 | 14.09 | 14.09 | 956,800 |
| 21 Mar 2024 | 14.92 | 14.98 | 14.79 | 14.81 | 14.81 | 114,000 |
| 20 Mar 2024 | 14.98 | 15.07 | 14.86 | 14.90 | 14.90 | 130,400 |
| 20 Mar 2024 | 0.138 Dividend | |||||
| 19 Mar 2024 | 15.38 | 15.38 | 15.01 | 15.05 | 14.91 | 155,300 |
| 18 Mar 2024 | 15.25 | 15.37 | 15.22 | 15.35 | 15.21 | 136,800 |
| 15 Mar 2024 | 15.09 | 15.21 | 15.04 | 15.11 | 14.97 | 96,000 |
| 14 Mar 2024 | 15.04 | 15.10 | 14.98 | 15.09 | 14.95 | 211,300 |
| 13 Mar 2024 | 15.05 | 15.10 | 14.95 | 14.96 | 14.82 | 101,700 |
| 12 Mar 2024 | 15.07 | 15.20 | 14.98 | 15.00 | 14.86 | 125,900 |
| 11 Mar 2024 | 15.08 | 15.08 | 14.98 | 14.99 | 14.85 | 67,200 |
| 08 Mar 2024 | 15.17 | 15.17 | 15.01 | 15.04 | 14.90 | 77,200 |
| 07 Mar 2024 | 15.15 | 15.18 | 15.09 | 15.11 | 14.97 | 130,800 |
| 06 Mar 2024 | 15.27 | 15.27 | 15.13 | 15.17 | 15.03 | 91,900 |
| 05 Mar 2024 | 15.42 | 15.42 | 15.13 | 15.15 | 15.01 | 137,000 |
| 04 Mar 2024 | 15.34 | 15.45 | 15.30 | 15.37 | 15.23 | 88,800 |
| 01 Mar 2024 | 15.13 | 15.36 | 15.13 | 15.34 | 15.20 | 102,300 |
| 29 Feb 2024 | 15.13 | 15.15 | 15.07 | 15.12 | 14.98 | 98,300 |
| 28 Feb 2024 | 15.09 | 15.12 | 15.05 | 15.10 | 14.96 | 83,700 |
| 27 Feb 2024 | 14.98 | 15.14 | 14.87 | 15.14 | 15.00 | 141,200 |
| 26 Feb 2024 | 14.84 | 14.97 | 14.74 | 14.95 | 14.81 | 122,500 |
| 23 Feb 2024 | 14.85 | 14.98 | 14.63 | 14.81 | 14.67 | 199,400 |
| 22 Feb 2024 | 14.88 | 14.95 | 14.78 | 14.80 | 14.66 | 127,800 |
| 21 Feb 2024 | 14.71 | 14.85 | 14.65 | 14.84 | 14.70 | 89,600 |
| 21 Feb 2024 | 0.133 Dividend | |||||
| 20 Feb 2024 | 14.85 | 14.91 | 14.82 | 14.82 | 14.55 | 109,500 |
| 16 Feb 2024 | 14.83 | 14.96 | 14.79 | 14.86 | 14.59 | 158,300 |
| 15 Feb 2024 | 14.75 | 14.87 | 14.68 | 14.83 | 14.56 | 132,200 |
| 14 Feb 2024 | 14.50 | 14.75 | 14.48 | 14.73 | 14.46 | 152,600 |
| 13 Feb 2024 | 14.43 | 14.54 | 14.41 | 14.44 | 14.18 | 174,100 |
| 12 Feb 2024 | 14.40 | 14.53 | 14.40 | 14.52 | 14.26 | 111,400 |
| 09 Feb 2024 | 14.39 | 14.48 | 14.32 | 14.39 | 14.13 | 118,900 |
| 08 Feb 2024 | 14.39 | 14.40 | 14.35 | 14.39 | 14.13 | 105,200 |
| 07 Feb 2024 | 14.35 | 14.46 | 14.33 | 14.39 | 14.13 | 115,300 |
| 06 Feb 2024 | 14.33 | 14.38 | 14.23 | 14.34 | 14.08 | 87,800 |
| 05 Feb 2024 | 14.25 | 14.26 | 14.13 | 14.23 | 13.97 | 96,200 |
| 02 Feb 2024 | 14.41 | 14.44 | 14.19 | 14.22 | 13.96 | 158,200 |
| 01 Feb 2024 | 14.42 | 14.48 | 14.32 | 14.42 | 14.16 | 115,400 |
| 31 Jan 2024 | 14.44 | 14.45 | 14.33 | 14.36 | 14.10 | 132,800 |
| 30 Jan 2024 | 14.44 | 14.45 | 14.36 | 14.39 | 14.13 | 95,100 |
| 29 Jan 2024 | 14.45 | 14.46 | 14.30 | 14.35 | 14.09 | 100,700 |
| 26 Jan 2024 | 14.38 | 14.43 | 14.26 | 14.36 | 14.10 | 157,100 |
| 25 Jan 2024 | 14.38 | 14.40 | 14.28 | 14.33 | 14.07 | 71,000 |
| 24 Jan 2024 | 14.45 | 14.49 | 14.31 | 14.31 | 14.05 | 154,900 |
| 23 Jan 2024 | 14.35 | 14.45 | 14.28 | 14.39 | 14.13 | 133,100 |
| 23 Jan 2024 | 0.133 Dividend | |||||
| 22 Jan 2024 | 14.55 | 14.61 | 14.46 | 14.51 | 14.12 | 135,100 |
| 19 Jan 2024 | 14.49 | 14.55 | 14.42 | 14.52 | 14.13 | 114,900 |
| 18 Jan 2024 | 14.25 | 14.47 | 14.21 | 14.45 | 14.06 | 134,900 |
| 17 Jan 2024 | 14.07 | 14.20 | 14.05 | 14.17 | 13.79 | 74,200 |
| 16 Jan 2024 | 13.98 | 14.11 | 13.98 | 14.07 | 13.69 | 115,900 |
| 12 Jan 2024 | 14.13 | 14.15 | 13.91 | 13.99 | 13.61 | 160,600 |
| 11 Jan 2024 | 14.15 | 14.17 | 14.00 | 14.06 | 13.68 | 121,100 |
| 10 Jan 2024 | 14.27 | 14.35 | 14.11 | 14.13 | 13.75 | 131,400 |
| 09 Jan 2024 | 14.28 | 14.32 | 14.17 | 14.26 | 13.87 | 161,100 |
| 08 Jan 2024 | 14.18 | 14.30 | 14.11 | 14.29 | 13.90 | 105,300 |
| 05 Jan 2024 | 14.09 | 14.15 | 13.97 | 14.10 | 13.72 | 161,700 |
| 04 Jan 2024 | 14.13 | 14.18 | 14.06 | 14.16 | 13.78 | 150,200 |
| 03 Jan 2024 | 14.27 | 14.30 | 14.16 | 14.22 | 13.84 | 101,600 |
| 02 Jan 2024 | 14.01 | 14.40 | 13.97 | 14.26 | 13.87 | 194,200 |
| 29 Dec 2023 | 13.82 | 13.97 | 13.78 | 13.96 | 13.58 | 119,700 |
| 28 Dec 2023 | 13.66 | 13.79 | 13.66 | 13.77 | 13.40 | 116,300 |
| 27 Dec 2023 | 13.97 | 13.98 | 13.64 | 13.72 | 13.35 | 250,100 |
| 26 Dec 2023 | 13.95 | 14.05 | 13.79 | 13.96 | 13.58 | 311,400 |
| 22 Dec 2023 | 14.01 | 14.24 | 13.95 | 14.01 | 13.63 | 145,200 |
| 21 Dec 2023 | 14.43 | 14.45 | 14.02 | 14.03 | 13.65 | 230,400 |
| 20 Dec 2023 | 14.36 | 14.59 | 14.35 | 14.50 | 14.11 | 195,200 |
| 20 Dec 2023 | 0.133 Dividend | |||||
| 19 Dec 2023 | 14.32 | 14.56 | 14.31 | 14.51 | 13.99 | 201,700 |
| 18 Dec 2023 | 14.17 | 14.34 | 14.11 | 14.32 | 13.80 | 212,800 |
| 15 Dec 2023 | 14.07 | 14.20 | 14.05 | 14.09 | 13.58 | 200,000 |
| 14 Dec 2023 | 13.98 | 14.28 | 13.92 | 14.03 | 13.53 | 239,700 |
| 13 Dec 2023 | 13.95 | 14.00 | 13.80 | 13.87 | 13.37 | 498,600 |
| 12 Dec 2023 | 13.66 | 13.98 | 13.60 | 13.98 | 13.48 | 482,100 |
| 11 Dec 2023 | 13.43 | 13.67 | 13.31 | 13.55 | 13.06 | 593,600 |
| 08 Dec 2023 | 13.05 | 13.24 | 13.01 | 13.20 | 12.73 | 187,800 |
| 07 Dec 2023 | 12.96 | 12.99 | 12.91 | 12.98 | 12.51 | 365,000 |
| 06 Dec 2023 | 12.91 | 12.96 | 12.89 | 12.90 | 12.44 | 141,100 |
| 05 Dec 2023 | 12.84 | 12.90 | 12.83 | 12.90 | 12.44 | 92,500 |
| 04 Dec 2023 | 12.88 | 12.93 | 12.83 | 12.86 | 12.40 | 104,200 |
| 01 Dec 2023 | 12.83 | 12.93 | 12.80 | 12.88 | 12.42 | 132,200 |
| 30 Nov 2023 | 12.92 | 12.92 | 12.77 | 12.83 | 12.37 | 118,800 |
| *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.