Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apollo Tactical Income Fund Inc. (NY: AIF )

14.64 +0.07 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 29, 2013 6.741 6.749 6.683 6.706 45,966 -0.02(-0.23%)
Nov 27, 2013 6.710 6.761 6.702 6.722 156,168 +0.03(+0.47%)
Nov 26, 2013 6.729 6.729 6.663 6.690 250,972 -0.00(-0.06%)
Nov 25, 2013 6.725 6.725 6.655 6.694 335,469 -0.02(-0.23%)
Nov 22, 2013 6.722 6.722 6.648 6.710 382,480 +0.03(+0.41%)
Nov 21, 2013 6.640 6.710 6.640 6.683 328,869 +0.02(+0.29%)
Nov 20, 2013 6.655 6.686 6.628 6.663 321,765 -0.01(-0.12%)
Nov 19, 2013 6.640 6.671 6.624 6.671 250,194 +0.05(+0.71%)
Nov 18, 2013 6.648 6.667 6.589 6.624 336,044 -0.02(-0.35%)
Nov 15, 2013 6.651 6.671 6.640 6.648 103,917 -0.01(-0.12%)
Nov 14, 2013 6.648 6.675 6.632 6.655 143,552 -0.02(-0.31%)
Nov 12, 2013 6.579 6.738 6.579 6.676 265,226 +0.08(+1.17%)
Nov 11, 2013 6.618 6.688 6.591 6.599 363,282 -0.07(-1.04%)
Nov 08, 2013 6.703 6.746 6.614 6.668 140,504 -0.07(-1.09%)
Nov 07, 2013 6.769 6.769 6.722 6.742 87,046 -0.00(-0.06%)
Nov 06, 2013 6.703 6.788 6.703 6.746 232,867 +0.05(+0.69%)
Nov 05, 2013 6.680 6.904 6.649 6.699 337,807 -0.00(-0.06%)
Nov 04, 2013 6.726 6.742 6.688 6.703 62,292 -0.00(-0.06%)
Nov 01, 2013 6.672 6.734 6.672 6.707 84,555 +0.05(+0.70%)
Oct 31, 2013 6.719 6.726 6.633 6.660 300,617 -0.06(-0.86%)
Oct 30, 2013 6.738 6.804 6.719 6.719 86,053 -0.02(-0.29%)
Oct 29, 2013 6.767 6.773 6.688 6.738 230,824 -0.01(-0.11%)
Oct 28, 2013 6.881 6.881 6.746 6.746 206,411 -0.07(-0.97%)
Oct 25, 2013 6.924 6.928 6.796 6.811 159,632 +0.01(+0.11%)
Oct 24, 2013 6.808 6.823 6.742 6.804 309,583 +0.02(+0.34%)
Oct 23, 2013 6.719 6.808 6.719 6.780 861,543 +0.03(+0.40%)
Oct 22, 2013 6.767 6.767 6.711 6.753 253,110 +0.03(+0.46%)
Oct 21, 2013 6.788 6.792 6.626 6.722 348,654 -0.02(-0.29%)
Oct 18, 2013 6.703 6.796 6.664 6.742 305,614 +0.02(+0.29%)
Oct 17, 2013 6.668 6.753 6.657 6.722 255,624 +0.07(+1.09%)
Oct 16, 2013 6.631 6.654 6.550 6.650 155,888 +0.08(+1.17%)
Oct 15, 2013 6.546 6.581 6.527 6.573 140,279 +0.03(+0.53%)
Oct 14, 2013 6.592 6.631 6.523 6.539 138,279 -0.05(-0.70%)
Oct 11, 2013 6.631 6.692 6.581 6.585 301,956 -0.03(-0.46%)
Oct 10, 2013 6.604 6.631 6.592 6.615 124,897 -0.00(-0.06%)
Oct 09, 2013 6.589 6.619 6.546 6.619 175,254 +0.05(+0.70%)
Oct 08, 2013 6.581 6.592 6.531 6.573 414,208 -0.01(-0.12%)
Oct 07, 2013 6.519 6.581 6.492 6.581 178,820 -0.01(-0.12%)
Oct 04, 2013 6.554 6.608 6.549 6.589 121,739 +0.03(+0.53%)
Oct 03, 2013 6.535 6.565 6.489 6.554 145,870 +0.03(+0.53%)
Oct 02, 2013 6.535 6.573 6.492 6.519 191,627 +0.00(+0.00%)
Oct 01, 2013 6.446 6.562 6.408 6.519 208,834 +0.09(+1.44%)
Sep 27, 2013 6.492 6.514 6.389 6.427 223,342 -0.03(-0.54%)
Sep 26, 2013 6.412 6.477 6.412 6.462 301,015 +0.02(+0.36%)
Sep 25, 2013 6.400 6.462 6.385 6.439 147,087 +0.02(+0.30%)
Sep 24, 2013 6.366 6.457 6.366 6.419 384,273 +0.01(+0.13%)
Sep 23, 2013 6.485 6.516 6.381 6.411 404,595 -0.06(-0.90%)
Sep 20, 2013 6.554 6.554 6.431 6.469 208,118 -0.05(-0.77%)
Sep 19, 2013 6.677 6.681 6.477 6.519 239,594 -0.15(-2.25%)
Sep 18, 2013 6.612 6.738 6.523 6.669 150,373 +0.08(+1.28%)
Sep 17, 2013 6.600 6.665 6.573 6.585 235,010 -0.06(-0.87%)
Sep 16, 2013 6.642 6.700 6.592 6.642 162,493 +0.04(+0.56%)
Sep 13, 2013 6.571 6.693 6.571 6.605 91,402 +0.01(+0.13%)
Sep 12, 2013 6.552 6.663 6.552 6.597 141,300 +0.02(+0.34%)
Sep 11, 2013 6.559 6.620 6.502 6.575 150,918 +0.03(+0.41%)
Sep 10, 2013 6.559 6.666 6.513 6.548 64,660 +0.02(+0.23%)
Sep 09, 2013 6.548 6.560 6.502 6.533 120,394 -0.04(-0.58%)
Sep 06, 2013 6.533 6.590 6.483 6.571 114,170 +0.02(+0.23%)
Sep 05, 2013 6.529 6.555 6.456 6.555 160,975 +0.06(+0.88%)
Sep 04, 2013 6.449 6.529 6.440 6.498 158,189 +0.05(+0.71%)
Sep 03, 2013 6.414 6.456 6.403 6.452 192,788 +0.07(+1.08%)
Aug 30, 2013 6.429 6.456 6.349 6.384 185,486 -0.02(-0.24%)
Aug 29, 2013 6.422 6.437 6.349 6.399 150,402 +0.00(+0.00%)
Aug 28, 2013 6.433 6.441 6.357 6.399 180,329 -0.04(-0.65%)
Aug 27, 2013 6.384 6.449 6.326 6.441 243,533 -0.02(-0.30%)
Aug 26, 2013 6.471 6.471 6.357 6.460 236,283 +0.04(+0.59%)
Aug 23, 2013 6.422 6.471 6.289 6.422 245,638 +0.05(+0.72%)
Aug 22, 2013 6.349 6.452 6.235 6.376 297,265 +0.06(+0.97%)
Aug 21, 2013 6.281 6.437 6.256 6.315 196,159 -0.03(-0.54%)
Aug 20, 2013 6.246 6.483 6.243 6.349 320,396 +0.05(+0.85%)
Aug 19, 2013 6.418 6.474 6.200 6.296 352,111 -0.15(-2.31%)
Aug 16, 2013 6.601 6.601 6.416 6.445 179,970 -0.11(-1.65%)
Aug 15, 2013 6.522 6.572 6.428 6.553 224,553 -0.02(-0.23%)
Aug 14, 2013 6.587 6.625 6.507 6.568 149,832 -0.04(-0.63%)
Aug 13, 2013 6.583 6.632 6.551 6.610 116,004 -0.05(-0.74%)
Aug 12, 2013 6.693 6.693 6.635 6.659 42,983 -0.04(-0.62%)
Aug 09, 2013 6.663 6.706 6.636 6.701 65,264 +0.06(+0.97%)
Aug 08, 2013 6.636 6.648 6.534 6.636 147,076 +0.03(+0.52%)
Aug 07, 2013 6.522 6.617 6.466 6.602 189,068 +0.11(+1.75%)
Aug 06, 2013 6.488 6.511 6.462 6.488 93,578 +0.00(+0.03%)
Aug 05, 2013 6.488 6.538 6.466 6.486 77,684 -0.04(-0.55%)
Aug 02, 2013 6.466 6.544 6.462 6.522 139,687 +0.07(+1.12%)
Aug 01, 2013 6.526 6.526 6.447 6.450 124,347 -0.03(-0.53%)
Jul 31, 2013 6.587 6.587 6.435 6.485 270,126 -0.06(-0.98%)
Jul 30, 2013 6.598 6.598 6.473 6.549 194,548 -0.03(-0.52%)
Jul 29, 2013 6.576 6.598 6.522 6.583 108,491 -0.02(-0.34%)
Jul 26, 2013 6.496 6.606 6.485 6.606 84,530 +0.06(+0.92%)
Jul 25, 2013 6.617 6.617 6.466 6.546 177,465 -0.01(-0.22%)
Jul 24, 2013 6.651 6.651 6.541 6.560 231,710 -0.11(-1.65%)
Jul 23, 2013 6.707 6.709 6.606 6.670 169,449 -0.03(-0.45%)
Jul 22, 2013 6.613 6.704 6.613 6.701 173,584 +0.10(+1.49%)
Jul 19, 2013 6.674 6.674 6.579 6.602 145,968 -0.08(-1.19%)
Jul 18, 2013 6.644 6.712 6.644 6.682 137,042 -0.00(-0.06%)
Jul 17, 2013 6.640 6.704 6.587 6.685 121,022 +0.05(+0.74%)
Jul 16, 2013 6.689 6.701 6.621 6.636 125,658 -0.03(-0.40%)
Jul 15, 2013 6.674 6.731 6.644 6.663 95,743 +0.00(+0.00%)
Jul 12, 2013 6.675 6.720 6.613 6.663 50,586 -0.00(-0.06%)
Jul 11, 2013 6.613 6.758 6.613 6.667 158,734 +0.09(+1.44%)
Jul 10, 2013 6.636 6.655 6.568 6.572 159,852 -0.12(-1.81%)
Jul 09, 2013 6.594 6.750 6.564 6.693 74,069 +0.13(+1.96%)
Jul 08, 2013 6.712 6.769 6.541 6.564 162,584 -0.09(-1.37%)
Jul 05, 2013 6.701 6.701 6.568 6.655 47,757 -0.06(-0.90%)
Jul 03, 2013 6.773 6.871 6.701 6.716 62,569 -0.04(-0.62%)
Jul 02, 2013 6.959 6.959 6.742 6.758 106,898 -0.20(-2.89%)
Jul 01, 2013 6.845 6.970 6.845 6.959 258,919 +0.10(+1.49%)
Jun 28, 2013 6.833 6.879 6.754 6.856 230,293 +0.30(+4.51%)
Jun 26, 2013 6.481 6.727 6.481 6.560 291,101 +0.08(+1.17%)
Jun 25, 2013 6.481 6.515 6.428 6.485 713,689 +0.00(+0.06%)
Jun 24, 2013 6.503 6.509 6.409 6.481 286,434 -0.06(-0.93%)
Jun 21, 2013 6.428 6.621 6.428 6.541 790,367 -0.04(-0.63%)
Jun 20, 2013 6.636 6.678 6.526 6.583 483,174 -0.11(-1.70%)
Jun 19, 2013 6.704 6.731 6.655 6.697 249,391 -0.05(-0.79%)
Jun 18, 2013 6.807 6.807 6.712 6.750 189,147 -0.07(-1.00%)
Jun 17, 2013 6.802 6.864 6.784 6.818 75,472 +0.02(+0.33%)
Jun 14, 2013 6.731 6.875 6.723 6.795 90,437 +0.01(+0.17%)
Jun 13, 2013 6.898 6.902 6.720 6.784 149,692 +0.00(+0.06%)
Jun 12, 2013 6.845 6.845 6.685 6.780 126,810 -0.03(-0.45%)
Jun 11, 2013 6.795 6.864 6.712 6.811 130,439 +0.00(+0.06%)
Jun 10, 2013 6.814 6.883 6.784 6.807 137,635 -0.02(-0.22%)
Jun 07, 2013 6.818 6.913 6.731 6.822 121,586 +0.03(+0.50%)
Jun 06, 2013 6.769 6.792 6.712 6.788 158,864 +0.02(+0.22%)
Jun 05, 2013 6.758 6.784 6.693 6.773 141,354 -0.02(-0.33%)
Jun 04, 2013 6.773 6.898 6.697 6.795 366,640 +0.04(+0.56%)
Jun 03, 2013 6.894 6.926 6.674 6.758 339,272 -0.13(-1.82%)
May 31, 2013 6.921 6.921 6.807 6.883 242,743 +0.00(+0.00%)
May 30, 2013 7.072 7.072 6.826 6.883 221,865 -0.16(-2.31%)
May 29, 2013 7.129 7.133 6.936 7.046 143,221 -0.04(-0.54%)
May 28, 2013 7.156 7.178 7.023 7.084 131,309 -0.08(-1.06%)
May 24, 2013 7.091 7.160 7.053 7.160 57,013 +0.05(+0.69%)
May 23, 2013 7.129 7.186 7.023 7.110 132,517 -0.02(-0.22%)
May 22, 2013 7.192 7.239 7.072 7.126 152,619 -0.06(-0.78%)
May 21, 2013 7.163 7.224 7.163 7.182 67,495 +0.04(+0.53%)
May 20, 2013 7.190 7.201 7.137 7.144 137,989 -0.08(-1.10%)
May 17, 2013 7.247 7.307 7.224 7.224 97,974 -0.02(-0.31%)
May 16, 2013 7.254 7.311 7.243 7.247 90,427 -0.07(-0.98%)
May 15, 2013 7.353 7.368 7.266 7.319 131,583 -0.09(-1.18%)
May 13, 2013 7.296 7.452 7.296 7.406 164,821 +0.08(+1.03%)
May 10, 2013 7.395 7.409 7.330 7.330 44,305 -0.05(-0.66%)
May 09, 2013 7.338 7.433 7.311 7.379 148,249 +0.02(+0.30%)
May 08, 2013 7.269 7.357 7.269 7.357 150,797 +0.01(+0.15%)
May 07, 2013 7.190 7.345 7.190 7.345 136,148 +0.14(+1.89%)
May 06, 2013 7.273 7.274 7.186 7.209 73,191 -0.04(-0.52%)
May 03, 2013 7.205 7.281 7.190 7.247 78,230 +0.06(+0.79%)
May 02, 2013 7.148 7.205 7.148 7.190 181,500 +0.05(+0.74%)
May 01, 2013 7.163 7.171 7.038 7.137 116,054 -0.01(-0.11%)
Apr 30, 2013 7.053 7.194 7.068 7.144 172,740 +0.08(+1.07%)
Apr 29, 2013 7.091 7.103 6.978 7.068 182,937 -0.03(-0.48%)
Apr 26, 2013 7.072 7.106 7.054 7.103 91,653 +0.08(+1.12%)
Apr 25, 2013 7.167 7.186 6.996 7.024 465,236 -0.14(-1.99%)
Apr 24, 2013 7.175 7.224 7.141 7.167 107,512 -0.01(-0.16%)
Apr 23, 2013 7.148 7.178 7.057 7.178 280,255 +0.00(+0.00%)
Apr 22, 2013 7.160 7.194 7.148 7.178 35,692 +0.02(+0.21%)
Apr 19, 2013 7.167 7.167 7.122 7.163 86,358 -0.02(-0.21%)
Apr 18, 2013 7.186 7.220 7.087 7.178 139,392 -0.01(-0.11%)
Apr 17, 2013 7.262 7.300 7.141 7.186 102,304 -0.11(-1.51%)
Apr 16, 2013 7.311 7.323 7.215 7.296 117,733 -0.00(-0.05%)
Apr 15, 2013 7.493 7.493 7.292 7.300 113,949 -0.19(-2.58%)
Apr 12, 2013 7.565 7.565 7.425 7.493 92,774 -0.09(-1.20%)
Apr 11, 2013 7.584 7.588 7.584 7.584 377,797 +0.00(+0.00%)
Apr 10, 2013 7.584 7.588 7.584 7.584 153,146 +0.00(+0.00%)
Apr 09, 2013 7.588 7.589 7.584 7.584 106,194 +0.00(+0.00%)
Apr 08, 2013 7.501 7.588 7.489 7.584 197,022 +0.09(+1.27%)
Apr 05, 2013 7.546 7.547 7.470 7.489 314,178 -0.09(-1.25%)
Apr 04, 2013 7.607 7.664 7.584 7.584 38,920 -0.01(-0.15%)
Apr 03, 2013 7.588 7.634 7.588 7.596 34,861 +0.01(+0.15%)
Apr 02, 2013 7.584 7.585 7.584 7.584 27,425 +0.00(+0.00%)
Apr 01, 2013 7.584 7.592 7.584 7.584 99,390 +0.00(+0.00%)
Mar 28, 2013 7.584 7.588 7.584 7.584 5,933 -0.01(-0.10%)
Mar 27, 2013 7.588 7.603 7.588 7.592 17,668 -0.00(-0.05%)
Mar 26, 2013 7.580 7.611 7.580 7.596 110,674 +0.01(+0.15%)
Mar 25, 2013 7.584 7.588 7.584 7.584 13,322 +0.00(+0.00%)
Mar 22, 2013 7.584 7.615 7.577 7.584 230,114 -0.01(-0.10%)
Mar 21, 2013 7.588 7.603 7.584 7.592 41,024 +0.01(+0.10%)
Mar 20, 2013 7.588 7.588 7.584 7.584 418,540 -0.00(-0.05%)
Mar 19, 2013 7.584 7.599 7.584 7.588 151,414 +0.00(+0.05%)
Mar 18, 2013 7.592 7.599 7.584 7.584 14,662 +0.00(+0.00%)
Mar 15, 2013 7.584 7.592 7.584 7.584 23,285 +0.00(+0.00%)
Mar 14, 2013 7.584 7.588 7.584 7.584 64,631 -0.00(-0.05%)
Mar 13, 2013 7.588 7.603 7.584 7.588 55,359 +0.00(+0.02%)
Mar 12, 2013 7.588 7.588 7.584 7.587 40,238 -0.00(-0.02%)
Mar 11, 2013 7.584 7.588 7.584 7.588 37,973 +0.00(+0.04%)
Mar 08, 2013 7.588 7.588 7.584 7.585 31,135 +0.00(+0.01%)
Mar 07, 2013 7.588 7.622 7.584 7.584 167,890 +0.00(+0.00%)
Mar 06, 2013 7.584 7.588 7.584 7.584 38,263 +0.00(+0.00%)
Mar 05, 2013 7.592 7.599 7.584 7.584 52,432 +0.00(+0.00%)
Mar 04, 2013 7.584 7.592 7.584 7.584 82,276 -0.00(-0.05%)
Mar 01, 2013 7.588 7.588 7.584 7.588 43,511 +0.00(+0.05%)
Feb 28, 2013 7.584 7.588 7.584 7.584 116,884 +0.00(+0.00%)
Feb 27, 2013 7.584 7.588 7.580 7.584 205,903 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.