U.S. markets open in 3 hours 17 minutes
F S&P 500
5,251.25 +5.00 (+0.10%) F Dow Jones
39,663.00 +21.00 (+0.05%) F Nasdaq
18,287.00 +32.00 (+0.18%) E-mini Russell 2000 Index Futur
2,074.90 +7.00 (+0.34%) Petróleo
78.37 +0.11 (+0.14%) Oro
2,347.30 -27.70 (-1.17%)
Apollo Tactical Income Fund Inc. (AIF)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 14.40 | 14.50 | 14.39 | 14.50 | 14.50 | 76,000 |
| 09 may 2024 | 14.44 | 14.44 | 14.37 | 14.40 | 14.40 | 67,700 |
| 08 may 2024 | 14.35 | 14.41 | 14.33 | 14.39 | 14.39 | 88,400 |
| 07 may 2024 | 14.44 | 14.44 | 14.29 | 14.31 | 14.31 | 128,200 |
| 06 may 2024 | 14.39 | 14.39 | 14.32 | 14.37 | 14.37 | 101,200 |
| 03 may 2024 | 14.36 | 14.40 | 14.29 | 14.32 | 14.32 | 99,300 |
| 02 may 2024 | 14.28 | 14.35 | 14.21 | 14.32 | 14.32 | 75,200 |
| 01 may 2024 | 14.15 | 14.32 | 14.15 | 14.28 | 14.28 | 89,900 |
| 30 abr 2024 | 14.20 | 14.29 | 14.15 | 14.16 | 14.16 | 86,100 |
| 29 abr 2024 | 14.23 | 14.23 | 14.16 | 14.20 | 14.20 | 47,600 |
| 26 abr 2024 | 14.00 | 14.27 | 14.00 | 14.22 | 14.22 | 66,000 |
| 25 abr 2024 | 14.10 | 14.13 | 13.96 | 14.00 | 14.00 | 80,800 |
| 24 abr 2024 | 14.32 | 14.32 | 14.11 | 14.12 | 14.12 | 88,600 |
| 23 abr 2024 | 14.42 | 14.42 | 14.24 | 14.28 | 14.28 | 112,600 |
| 22 abr 2024 | 14.27 | 14.42 | 14.24 | 14.39 | 14.39 | 95,000 |
| 22 abr 2024 | 0.144 Dividendo | |||||
| 19 abr 2024 | 14.39 | 14.43 | 14.29 | 14.40 | 14.26 | 111,500 |
| 18 abr 2024 | 14.32 | 14.40 | 14.32 | 14.40 | 14.26 | 129,500 |
| 17 abr 2024 | 14.14 | 14.32 | 14.07 | 14.30 | 14.16 | 123,800 |
| 16 abr 2024 | 14.09 | 14.16 | 13.88 | 14.07 | 13.93 | 180,800 |
| 15 abr 2024 | 14.10 | 14.39 | 14.00 | 14.02 | 13.88 | 266,300 |
| 12 abr 2024 | 14.11 | 14.11 | 14.01 | 14.03 | 13.89 | 96,400 |
| 11 abr 2024 | 14.12 | 14.12 | 14.06 | 14.12 | 13.98 | 53,300 |
| 10 abr 2024 | 14.05 | 14.07 | 14.00 | 14.07 | 13.93 | 83,500 |
| 09 abr 2024 | 14.15 | 14.18 | 14.06 | 14.11 | 13.97 | 81,000 |
| 08 abr 2024 | 14.18 | 14.23 | 14.09 | 14.14 | 14.00 | 92,000 |
| 05 abr 2024 | 14.08 | 14.11 | 14.03 | 14.11 | 13.97 | 56,600 |
| 04 abr 2024 | 14.19 | 14.22 | 13.92 | 14.01 | 13.87 | 217,900 |
| 03 abr 2024 | 14.25 | 14.28 | 14.18 | 14.26 | 14.12 | 78,800 |
| 02 abr 2024 | 14.34 | 14.40 | 14.23 | 14.29 | 14.15 | 84,800 |
| 01 abr 2024 | 14.41 | 14.41 | 14.31 | 14.34 | 14.20 | 121,000 |
| 28 mar 2024 | 14.30 | 14.34 | 14.22 | 14.30 | 14.16 | 116,400 |
| 27 mar 2024 | 14.19 | 14.28 | 14.07 | 14.27 | 14.13 | 226,400 |
| 26 mar 2024 | 13.87 | 14.14 | 13.87 | 14.06 | 13.92 | 282,800 |
| 25 mar 2024 | 14.05 | 14.19 | 13.70 | 13.81 | 13.67 | 495,100 |
| 22 mar 2024 | 14.72 | 14.75 | 14.01 | 14.09 | 13.95 | 956,800 |
| 21 mar 2024 | 14.92 | 14.98 | 14.79 | 14.81 | 14.66 | 114,000 |
| 20 mar 2024 | 14.98 | 15.07 | 14.86 | 14.90 | 14.75 | 130,400 |
| 20 mar 2024 | 0.138 Dividendo | |||||
| 19 mar 2024 | 15.38 | 15.38 | 15.01 | 15.05 | 14.76 | 155,300 |
| 18 mar 2024 | 15.25 | 15.37 | 15.22 | 15.35 | 15.06 | 136,800 |
| 15 mar 2024 | 15.09 | 15.21 | 15.04 | 15.11 | 14.82 | 96,000 |
| 14 mar 2024 | 15.04 | 15.10 | 14.98 | 15.09 | 14.80 | 211,300 |
| 13 mar 2024 | 15.05 | 15.10 | 14.95 | 14.96 | 14.67 | 101,700 |
| 12 mar 2024 | 15.07 | 15.20 | 14.98 | 15.00 | 14.71 | 125,900 |
| 11 mar 2024 | 15.08 | 15.08 | 14.98 | 14.99 | 14.70 | 67,200 |
| 08 mar 2024 | 15.17 | 15.17 | 15.01 | 15.04 | 14.75 | 77,200 |
| 07 mar 2024 | 15.15 | 15.18 | 15.09 | 15.11 | 14.82 | 130,800 |
| 06 mar 2024 | 15.27 | 15.27 | 15.13 | 15.17 | 14.88 | 91,900 |
| 05 mar 2024 | 15.42 | 15.42 | 15.13 | 15.15 | 14.86 | 137,000 |
| 04 mar 2024 | 15.34 | 15.45 | 15.30 | 15.37 | 15.08 | 88,800 |
| 01 mar 2024 | 15.13 | 15.36 | 15.13 | 15.34 | 15.05 | 102,300 |
| 29 feb 2024 | 15.13 | 15.15 | 15.07 | 15.12 | 14.83 | 98,300 |
| 28 feb 2024 | 15.09 | 15.12 | 15.05 | 15.10 | 14.81 | 83,700 |
| 27 feb 2024 | 14.98 | 15.14 | 14.87 | 15.14 | 14.85 | 141,200 |
| 26 feb 2024 | 14.84 | 14.97 | 14.74 | 14.95 | 14.66 | 122,500 |
| 23 feb 2024 | 14.85 | 14.98 | 14.63 | 14.81 | 14.53 | 199,400 |
| 22 feb 2024 | 14.88 | 14.95 | 14.78 | 14.80 | 14.52 | 127,800 |
| 21 feb 2024 | 14.71 | 14.85 | 14.65 | 14.84 | 14.56 | 89,600 |
| 21 feb 2024 | 0.133 Dividendo | |||||
| 20 feb 2024 | 14.85 | 14.91 | 14.82 | 14.82 | 14.41 | 109,500 |
| 16 feb 2024 | 14.83 | 14.96 | 14.79 | 14.86 | 14.45 | 158,300 |
| 15 feb 2024 | 14.75 | 14.87 | 14.68 | 14.83 | 14.42 | 132,200 |
| 14 feb 2024 | 14.50 | 14.75 | 14.48 | 14.73 | 14.32 | 152,600 |
| 13 feb 2024 | 14.43 | 14.54 | 14.41 | 14.44 | 14.04 | 174,100 |
| 12 feb 2024 | 14.40 | 14.53 | 14.40 | 14.52 | 14.12 | 111,400 |
| 09 feb 2024 | 14.39 | 14.48 | 14.32 | 14.39 | 13.99 | 118,900 |
| 08 feb 2024 | 14.39 | 14.40 | 14.35 | 14.39 | 13.99 | 105,200 |
| 07 feb 2024 | 14.35 | 14.46 | 14.33 | 14.39 | 13.99 | 115,300 |
| 06 feb 2024 | 14.33 | 14.38 | 14.23 | 14.34 | 13.94 | 87,800 |
| 05 feb 2024 | 14.25 | 14.26 | 14.13 | 14.23 | 13.83 | 96,200 |
| 02 feb 2024 | 14.41 | 14.44 | 14.19 | 14.22 | 13.82 | 158,200 |
| 01 feb 2024 | 14.42 | 14.48 | 14.32 | 14.42 | 14.02 | 115,400 |
| 31 ene 2024 | 14.44 | 14.45 | 14.33 | 14.36 | 13.96 | 132,800 |
| 30 ene 2024 | 14.44 | 14.45 | 14.36 | 14.39 | 13.99 | 95,100 |
| 29 ene 2024 | 14.45 | 14.46 | 14.30 | 14.35 | 13.95 | 100,700 |
| 26 ene 2024 | 14.38 | 14.43 | 14.26 | 14.36 | 13.96 | 157,100 |
| 25 ene 2024 | 14.38 | 14.40 | 14.28 | 14.33 | 13.93 | 71,000 |
| 24 ene 2024 | 14.45 | 14.49 | 14.31 | 14.31 | 13.91 | 154,900 |
| 23 ene 2024 | 14.35 | 14.45 | 14.28 | 14.39 | 13.99 | 133,100 |
| 23 ene 2024 | 0.133 Dividendo | |||||
| 22 ene 2024 | 14.55 | 14.61 | 14.46 | 14.51 | 13.98 | 135,100 |
| 19 ene 2024 | 14.49 | 14.55 | 14.42 | 14.52 | 13.99 | 114,900 |
| 18 ene 2024 | 14.25 | 14.47 | 14.21 | 14.45 | 13.92 | 134,900 |
| 17 ene 2024 | 14.07 | 14.20 | 14.05 | 14.17 | 13.65 | 74,200 |
| 16 ene 2024 | 13.98 | 14.11 | 13.98 | 14.07 | 13.55 | 115,900 |
| 12 ene 2024 | 14.13 | 14.15 | 13.91 | 13.99 | 13.48 | 160,600 |
| 11 ene 2024 | 14.15 | 14.17 | 14.00 | 14.06 | 13.54 | 121,100 |
| 10 ene 2024 | 14.27 | 14.35 | 14.11 | 14.13 | 13.61 | 131,400 |
| 09 ene 2024 | 14.28 | 14.32 | 14.17 | 14.26 | 13.74 | 161,100 |
| 08 ene 2024 | 14.18 | 14.30 | 14.11 | 14.29 | 13.76 | 105,300 |
| 05 ene 2024 | 14.09 | 14.15 | 13.97 | 14.10 | 13.58 | 161,700 |
| 04 ene 2024 | 14.13 | 14.18 | 14.06 | 14.16 | 13.64 | 150,200 |
| 03 ene 2024 | 14.27 | 14.30 | 14.16 | 14.22 | 13.70 | 101,600 |
| 02 ene 2024 | 14.01 | 14.40 | 13.97 | 14.26 | 13.74 | 194,200 |
| 29 dic 2023 | 13.82 | 13.97 | 13.78 | 13.96 | 13.45 | 119,700 |
| 28 dic 2023 | 13.66 | 13.79 | 13.66 | 13.77 | 13.26 | 116,300 |
| 27 dic 2023 | 13.97 | 13.98 | 13.64 | 13.72 | 13.22 | 250,100 |
| 26 dic 2023 | 13.95 | 14.05 | 13.79 | 13.96 | 13.45 | 311,400 |
| 22 dic 2023 | 14.01 | 14.24 | 13.95 | 14.01 | 13.49 | 145,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.