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 )

14.78 UNCHANGED
Streaming Delayed Price Updated: 11:38 AM EDT, May 20, 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 (%)
Jan 31, 2014 7.101 7.117 7.053 7.053 376,426 -0.07(-0.95%)
Jan 30, 2014 7.077 7.133 7.049 7.121 169,149 +0.07(+1.02%)
Jan 29, 2014 7.093 7.125 7.026 7.049 151,553 -0.07(-0.95%)
Jan 28, 2014 7.109 7.153 7.085 7.117 129,145 -0.02(-0.22%)
Jan 27, 2014 7.101 7.149 7.101 7.133 109,400 +0.02(+0.31%)
Jan 24, 2014 7.145 7.177 7.097 7.111 181,901 -0.01(-0.20%)
Jan 23, 2014 7.197 7.205 7.089 7.125 307,813 -0.08(-1.05%)
Jan 22, 2014 7.181 7.209 7.173 7.201 120,935 +0.02(+0.28%)
Jan 21, 2014 7.149 7.189 7.129 7.181 83,865 +0.05(+0.73%)
Jan 17, 2014 7.137 7.129 7.129 7.129 69,353 +0.00(+0.06%)
Jan 16, 2014 7.117 7.133 7.097 7.125 85,873 +0.02(+0.26%)
Jan 15, 2014 7.071 7.138 7.071 7.107 158,653 +0.04(+0.51%)
Jan 14, 2014 7.063 7.091 7.055 7.071 135,100 -0.00(-0.06%)
Jan 13, 2014 7.119 7.122 7.059 7.075 100,374 -0.03(-0.39%)
Jan 10, 2014 7.071 7.126 7.051 7.103 133,015 +0.04(+0.51%)
Jan 09, 2014 7.035 7.095 7.035 7.067 155,377 +0.01(+0.11%)
Jan 08, 2014 7.023 7.087 7.023 7.059 144,349 +0.02(+0.23%)
Jan 07, 2014 7.095 7.142 7.031 7.043 112,645 -0.02(-0.34%)
Jan 06, 2014 7.130 7.178 7.055 7.067 186,166 -0.08(-1.17%)
Jan 03, 2014 7.146 7.210 7.063 7.150 97,995 +0.01(+0.11%)
Jan 02, 2014 7.099 7.150 7.055 7.142 102,183 +0.00(+0.00%)
Dec 31, 2013 6.964 7.142 7.142 7.142 484,633 +0.14(+2.04%)
Dec 30, 2013 7.003 7.071 6.964 6.999 230,199 +0.02(+0.23%)
Dec 27, 2013 6.972 7.015 6.924 6.984 171,181 +0.04(+0.51%)
Dec 26, 2013 6.944 6.992 6.888 6.948 535,413 +0.01(+0.17%)
Dec 24, 2013 6.944 6.970 6.928 6.936 90,885 +0.01(+0.12%)
Dec 23, 2013 6.896 6.976 6.880 6.928 254,169 +0.08(+1.10%)
Dec 20, 2013 6.845 6.865 6.825 6.853 269,005 +0.02(+0.23%)
Dec 19, 2013 6.805 6.861 6.789 6.837 416,391 +0.05(+0.76%)
Dec 18, 2013 6.785 6.823 6.777 6.785 360,400 -0.00(-0.06%)
Dec 17, 2013 6.813 6.861 6.765 6.789 276,727 -0.04(-0.64%)
Dec 16, 2013 6.884 6.944 6.813 6.833 364,533 -0.05(-0.77%)
Dec 13, 2013 6.902 6.909 6.819 6.886 161,314 -0.01(-0.11%)
Dec 12, 2013 6.866 6.905 6.846 6.893 147,889 -0.01(-0.17%)
Dec 11, 2013 6.842 6.925 6.842 6.905 134,435 +0.04(+0.57%)
Dec 10, 2013 6.834 6.896 6.834 6.866 174,548 -0.00(-0.06%)
Dec 09, 2013 6.803 6.901 6.791 6.870 261,125 +0.07(+0.98%)
Dec 06, 2013 6.752 6.827 6.752 6.803 201,585 +0.05(+0.76%)
Dec 05, 2013 6.744 6.787 6.744 6.752 170,044 -0.02(-0.29%)
Dec 04, 2013 6.740 6.787 6.720 6.771 238,239 +0.01(+0.17%)
Dec 03, 2013 6.760 6.791 6.728 6.760 154,612 +0.02(+0.23%)
Dec 02, 2013 6.783 6.791 6.740 6.744 198,535 -0.03(-0.41%)
Nov 29, 2013 6.807 6.815 6.748 6.771 45,521 -0.02(-0.23%)
Nov 27, 2013 6.775 6.827 6.768 6.787 154,658 +0.03(+0.47%)
Nov 26, 2013 6.795 6.795 6.728 6.756 248,545 -0.00(-0.06%)
Nov 25, 2013 6.791 6.791 6.720 6.760 332,225 -0.02(-0.23%)
Nov 22, 2013 6.787 6.787 6.712 6.775 378,781 +0.03(+0.41%)
Nov 21, 2013 6.705 6.775 6.705 6.748 325,688 +0.02(+0.29%)
Nov 20, 2013 6.720 6.752 6.693 6.728 318,653 -0.01(-0.12%)
Nov 19, 2013 6.705 6.736 6.689 6.736 247,775 +0.05(+0.71%)
Nov 18, 2013 6.712 6.732 6.653 6.689 332,794 -0.02(-0.35%)
Nov 15, 2013 6.716 6.736 6.705 6.712 102,912 -0.01(-0.12%)
Nov 14, 2013 6.712 6.740 6.697 6.720 142,163 -0.02(-0.31%)
Nov 12, 2013 6.643 6.804 6.643 6.741 262,661 +0.08(+1.17%)
Nov 11, 2013 6.683 6.753 6.655 6.663 359,768 -0.07(-1.04%)
Nov 08, 2013 6.769 6.812 6.679 6.733 139,145 -0.07(-1.09%)
Nov 07, 2013 6.835 6.835 6.788 6.808 86,204 -0.00(-0.06%)
Nov 06, 2013 6.769 6.854 6.769 6.812 230,615 +0.05(+0.69%)
Nov 05, 2013 6.745 6.971 6.714 6.765 334,540 -0.00(-0.06%)
Nov 04, 2013 6.792 6.808 6.753 6.769 61,690 -0.00(-0.06%)
Nov 01, 2013 6.737 6.800 6.737 6.772 83,737 +0.05(+0.70%)
Oct 31, 2013 6.784 6.792 6.698 6.726 297,710 -0.06(-0.86%)
Oct 30, 2013 6.804 6.870 6.784 6.784 85,221 -0.02(-0.29%)
Oct 29, 2013 6.833 6.839 6.753 6.804 228,591 -0.01(-0.11%)
Oct 28, 2013 6.948 6.948 6.812 6.812 204,415 -0.07(-0.97%)
Oct 25, 2013 6.991 6.995 6.862 6.878 158,088 +0.01(+0.11%)
Oct 24, 2013 6.874 6.890 6.808 6.870 306,589 +0.02(+0.34%)
Oct 23, 2013 6.784 6.874 6.784 6.847 853,212 +0.03(+0.40%)
Oct 22, 2013 6.833 6.833 6.776 6.819 250,662 +0.03(+0.46%)
Oct 21, 2013 6.854 6.858 6.690 6.788 345,282 -0.02(-0.29%)
Oct 18, 2013 6.769 6.862 6.729 6.808 302,659 +0.02(+0.29%)
Oct 17, 2013 6.733 6.819 6.722 6.788 253,152 +0.07(+1.09%)
Oct 16, 2013 6.696 6.719 6.614 6.715 154,381 +0.08(+1.17%)
Oct 15, 2013 6.610 6.645 6.591 6.637 138,923 +0.03(+0.53%)
Oct 14, 2013 6.657 6.696 6.587 6.602 136,942 -0.05(-0.70%)
Oct 11, 2013 6.696 6.758 6.645 6.649 299,036 -0.03(-0.46%)
Oct 10, 2013 6.668 6.696 6.657 6.680 123,689 -0.00(-0.06%)
Oct 09, 2013 6.653 6.684 6.610 6.684 173,559 +0.05(+0.70%)
Oct 08, 2013 6.645 6.657 6.595 6.637 410,202 -0.01(-0.12%)
Oct 07, 2013 6.583 6.645 6.556 6.645 177,091 -0.01(-0.12%)
Oct 04, 2013 6.618 6.672 6.613 6.653 120,561 +0.03(+0.53%)
Oct 03, 2013 6.599 6.630 6.552 6.618 144,459 +0.03(+0.53%)
Oct 02, 2013 6.599 6.637 6.556 6.583 189,774 +0.00(+0.00%)
Oct 01, 2013 6.509 6.626 6.470 6.583 206,814 +0.09(+1.44%)
Sep 27, 2013 6.556 6.578 6.451 6.490 221,182 -0.03(-0.54%)
Sep 26, 2013 6.474 6.540 6.474 6.525 298,104 +0.02(+0.36%)
Sep 25, 2013 6.463 6.525 6.447 6.502 145,665 +0.02(+0.30%)
Sep 24, 2013 6.428 6.520 6.428 6.482 380,556 +0.01(+0.13%)
Sep 23, 2013 6.548 6.579 6.443 6.474 400,683 -0.06(-0.90%)
Sep 20, 2013 6.618 6.618 6.494 6.533 206,106 -0.05(-0.77%)
Sep 19, 2013 6.742 6.746 6.540 6.583 237,277 -0.15(-2.25%)
Sep 18, 2013 6.676 6.804 6.587 6.734 148,919 +0.09(+1.28%)
Sep 17, 2013 6.665 6.731 6.637 6.649 232,737 -0.06(-0.87%)
Sep 16, 2013 6.707 6.765 6.657 6.707 160,922 +0.04(+0.56%)
Sep 13, 2013 6.635 6.758 6.635 6.670 90,518 +0.01(+0.13%)
Sep 12, 2013 6.616 6.728 6.616 6.661 139,933 +0.02(+0.34%)
Sep 11, 2013 6.623 6.685 6.566 6.639 149,458 +0.03(+0.41%)
Sep 10, 2013 6.623 6.731 6.577 6.612 64,034 +0.02(+0.23%)
Sep 09, 2013 6.612 6.624 6.565 6.596 119,229 -0.04(-0.58%)
Sep 06, 2013 6.596 6.654 6.546 6.635 113,066 +0.02(+0.23%)
Sep 05, 2013 6.592 6.619 6.519 6.619 159,419 +0.06(+0.88%)
Sep 04, 2013 6.512 6.592 6.503 6.562 156,659 +0.05(+0.71%)
Sep 03, 2013 6.477 6.519 6.465 6.515 190,924 +0.07(+1.08%)
Aug 30, 2013 6.492 6.519 6.411 6.446 183,692 -0.02(-0.24%)
Aug 29, 2013 6.485 6.500 6.411 6.461 148,947 +0.00(+0.00%)
Aug 28, 2013 6.496 6.504 6.419 6.461 178,585 -0.04(-0.65%)
Aug 27, 2013 6.446 6.512 6.388 6.504 241,177 -0.02(-0.30%)
Aug 26, 2013 6.535 6.535 6.419 6.523 233,998 +0.04(+0.59%)
Aug 23, 2013 6.485 6.535 6.350 6.485 243,263 +0.05(+0.72%)
Aug 22, 2013 6.411 6.515 6.296 6.438 294,391 +0.06(+0.97%)
Aug 21, 2013 6.342 6.500 6.317 6.377 194,262 -0.03(-0.54%)
Aug 20, 2013 6.307 6.546 6.304 6.411 317,297 +0.05(+0.85%)
Aug 19, 2013 6.481 6.537 6.261 6.357 348,706 -0.15(-2.31%)
Aug 16, 2013 6.666 6.666 6.478 6.508 178,229 -0.11(-1.65%)
Aug 15, 2013 6.586 6.636 6.490 6.617 222,381 -0.02(-0.23%)
Aug 14, 2013 6.651 6.690 6.571 6.632 148,383 -0.04(-0.63%)
Aug 13, 2013 6.647 6.697 6.615 6.674 114,882 -0.05(-0.74%)
Aug 12, 2013 6.758 6.758 6.700 6.724 42,568 -0.04(-0.62%)
Aug 09, 2013 6.728 6.772 6.701 6.766 64,633 +0.07(+0.97%)
Aug 08, 2013 6.701 6.713 6.598 6.701 145,654 +0.03(+0.52%)
Aug 07, 2013 6.586 6.682 6.529 6.667 187,240 +0.11(+1.75%)
Aug 06, 2013 6.552 6.575 6.525 6.552 92,673 +0.00(+0.03%)
Aug 05, 2013 6.552 6.601 6.529 6.550 76,933 -0.04(-0.55%)
Aug 02, 2013 6.529 6.608 6.525 6.586 138,336 +0.07(+1.12%)
Aug 01, 2013 6.590 6.590 6.510 6.513 123,145 -0.03(-0.53%)
Jul 31, 2013 6.651 6.651 6.498 6.548 267,514 -0.07(-0.98%)
Jul 30, 2013 6.663 6.663 6.536 6.613 192,667 -0.03(-0.52%)
Jul 29, 2013 6.640 6.663 6.586 6.647 107,441 -0.02(-0.34%)
Jul 26, 2013 6.559 6.670 6.548 6.670 83,713 +0.06(+0.92%)
Jul 25, 2013 6.682 6.682 6.529 6.610 175,749 -0.01(-0.22%)
Jul 24, 2013 6.716 6.716 6.605 6.624 229,469 -0.11(-1.65%)
Jul 23, 2013 6.772 6.775 6.670 6.735 167,810 -0.03(-0.45%)
Jul 22, 2013 6.678 6.770 6.678 6.766 171,905 +0.10(+1.49%)
Jul 19, 2013 6.739 6.739 6.644 6.667 144,557 -0.08(-1.19%)
Jul 18, 2013 6.709 6.778 6.709 6.747 135,717 -0.00(-0.06%)
Jul 17, 2013 6.705 6.770 6.651 6.751 119,851 +0.05(+0.74%)
Jul 16, 2013 6.755 6.766 6.686 6.701 124,443 -0.03(-0.40%)
Jul 15, 2013 6.739 6.797 6.709 6.728 94,817 +0.00(+0.00%)
Jul 12, 2013 6.740 6.785 6.678 6.728 50,097 -0.00(-0.06%)
Jul 11, 2013 6.678 6.824 6.678 6.732 157,199 +0.10(+1.44%)
Jul 10, 2013 6.701 6.720 6.632 6.636 158,307 -0.12(-1.81%)
Jul 09, 2013 6.659 6.816 6.628 6.758 73,353 +0.13(+1.96%)
Jul 08, 2013 6.778 6.835 6.605 6.628 161,012 -0.09(-1.37%)
Jul 05, 2013 6.766 6.766 6.632 6.720 47,295 -0.06(-0.90%)
Jul 03, 2013 6.839 6.938 6.766 6.781 61,964 -0.04(-0.62%)
Jul 02, 2013 7.026 7.026 6.808 6.824 105,864 -0.20(-2.89%)
Jul 01, 2013 6.912 7.038 6.912 7.026 256,415 +0.10(+1.49%)
Jun 28, 2013 6.900 6.946 6.820 6.923 228,066 +0.30(+4.51%)
Jun 26, 2013 6.544 6.793 6.544 6.624 288,286 +0.08(+1.17%)
Jun 25, 2013 6.544 6.578 6.490 6.548 706,787 +0.00(+0.06%)
Jun 24, 2013 6.567 6.573 6.471 6.544 283,664 -0.06(-0.93%)
Jun 21, 2013 6.490 6.686 6.490 6.605 782,723 -0.04(-0.63%)
Jun 20, 2013 6.701 6.743 6.590 6.647 478,501 -0.11(-1.70%)
Jun 19, 2013 6.770 6.797 6.720 6.762 246,979 -0.05(-0.79%)
Jun 18, 2013 6.873 6.873 6.778 6.816 187,318 -0.07(-1.00%)
Jun 17, 2013 6.869 6.931 6.850 6.885 74,742 +0.02(+0.33%)
Jun 14, 2013 6.797 6.942 6.789 6.862 89,563 +0.01(+0.17%)
Jun 13, 2013 6.965 6.969 6.785 6.850 148,244 +0.00(+0.06%)
Jun 12, 2013 6.912 6.912 6.751 6.847 125,584 -0.03(-0.45%)
Jun 11, 2013 6.862 6.931 6.778 6.877 129,177 +0.00(+0.06%)
Jun 10, 2013 6.881 6.950 6.850 6.873 136,304 -0.02(-0.22%)
Jun 07, 2013 6.885 6.981 6.797 6.889 120,410 +0.03(+0.50%)
Jun 06, 2013 6.835 6.858 6.778 6.854 157,327 +0.02(+0.22%)
Jun 05, 2013 6.824 6.850 6.758 6.839 139,986 -0.02(-0.33%)
Jun 04, 2013 6.839 6.965 6.762 6.862 363,094 +0.04(+0.56%)
Jun 03, 2013 6.961 6.994 6.739 6.824 335,991 -0.13(-1.82%)
May 31, 2013 6.988 6.988 6.873 6.950 240,395 +0.00(+0.00%)
May 30, 2013 7.141 7.141 6.892 6.950 219,720 -0.16(-2.31%)
May 29, 2013 7.199 7.203 7.003 7.115 141,835 -0.04(-0.54%)
May 28, 2013 7.226 7.249 7.092 7.153 130,039 -0.08(-1.06%)
May 24, 2013 7.160 7.229 7.122 7.229 56,461 +0.05(+0.69%)
May 23, 2013 7.199 7.256 7.092 7.180 131,235 -0.02(-0.22%)
May 22, 2013 7.262 7.310 7.141 7.196 151,143 -0.06(-0.78%)
May 21, 2013 7.233 7.295 7.233 7.252 66,842 +0.04(+0.53%)
May 20, 2013 7.260 7.272 7.206 7.214 136,654 -0.08(-1.10%)
May 17, 2013 7.317 7.379 7.295 7.295 97,026 -0.02(-0.31%)
May 16, 2013 7.325 7.383 7.314 7.317 89,552 -0.07(-0.98%)
May 15, 2013 7.425 7.440 7.337 7.390 130,311 -0.09(-1.18%)
May 13, 2013 7.367 7.524 7.367 7.478 163,227 +0.08(+1.03%)
May 10, 2013 7.467 7.481 7.402 7.402 43,876 -0.05(-0.66%)
May 09, 2013 7.409 7.505 7.383 7.451 146,816 +0.02(+0.30%)
May 08, 2013 7.340 7.429 7.340 7.429 149,338 +0.01(+0.15%)
May 07, 2013 7.260 7.417 7.260 7.417 134,831 +0.14(+1.89%)
May 06, 2013 7.344 7.345 7.256 7.279 72,483 -0.04(-0.52%)
May 03, 2013 7.275 7.352 7.260 7.317 77,474 +0.06(+0.79%)
May 02, 2013 7.218 7.275 7.218 7.260 179,745 +0.05(+0.74%)
May 01, 2013 7.233 7.241 7.107 7.206 114,931 -0.01(-0.11%)
Apr 30, 2013 7.122 7.264 7.138 7.214 171,069 +0.08(+1.07%)
Apr 29, 2013 7.160 7.172 7.046 7.138 181,168 -0.03(-0.48%)
Apr 26, 2013 7.141 7.176 7.123 7.172 90,767 +0.08(+1.12%)
Apr 25, 2013 7.237 7.256 7.065 7.092 460,737 -0.14(-1.99%)
Apr 24, 2013 7.245 7.295 7.210 7.237 106,472 -0.01(-0.16%)
Apr 23, 2013 7.218 7.249 7.126 7.249 277,545 +0.00(+0.00%)
Apr 22, 2013 7.229 7.264 7.218 7.249 35,347 +0.02(+0.21%)
Apr 19, 2013 7.237 7.237 7.191 7.233 85,523 -0.02(-0.21%)
Apr 18, 2013 7.256 7.291 7.157 7.249 138,043 -0.01(-0.11%)
Apr 17, 2013 7.333 7.371 7.210 7.256 101,315 -0.11(-1.51%)
Apr 16, 2013 7.383 7.394 7.285 7.367 116,595 -0.00(-0.05%)
Apr 15, 2013 7.566 7.566 7.363 7.371 112,847 -0.20(-2.58%)
Apr 12, 2013 7.639 7.639 7.497 7.566 91,876 -0.09(-1.20%)
Apr 11, 2013 7.658 7.662 7.658 7.658 374,143 +0.00(+0.00%)
Apr 10, 2013 7.658 7.662 7.658 7.658 151,665 +0.00(+0.00%)
Apr 09, 2013 7.662 7.663 7.658 7.658 105,167 +0.00(+0.00%)
Apr 08, 2013 7.574 7.662 7.563 7.658 195,116 +0.10(+1.27%)
Apr 05, 2013 7.620 7.621 7.543 7.563 311,140 -0.10(-1.25%)
Apr 04, 2013 7.681 7.739 7.658 7.658 38,543 -0.01(-0.15%)
Apr 03, 2013 7.662 7.708 7.662 7.670 34,524 +0.01(+0.15%)
Apr 02, 2013 7.658 7.659 7.658 7.658 27,160 +0.00(+0.00%)
Apr 01, 2013 7.658 7.666 7.658 7.658 98,429 +0.00(+0.00%)
Mar 28, 2013 7.658 7.662 7.658 7.658 5,875 -0.01(-0.10%)
Mar 27, 2013 7.662 7.677 7.662 7.666 17,497 -0.00(-0.05%)
Mar 26, 2013 7.654 7.685 7.654 7.670 109,604 +0.01(+0.15%)
Mar 25, 2013 7.658 7.662 7.658 7.658 13,193 +0.00(+0.00%)
Mar 22, 2013 7.658 7.689 7.651 7.658 227,889 -0.01(-0.10%)
Mar 21, 2013 7.662 7.677 7.658 7.666 40,627 +0.01(+0.10%)
Mar 20, 2013 7.662 7.662 7.658 7.658 414,492 -0.00(-0.05%)
Mar 19, 2013 7.658 7.674 7.658 7.662 149,950 +0.00(+0.05%)
Mar 18, 2013 7.666 7.674 7.658 7.658 14,520 +0.00(+0.00%)
Mar 15, 2013 7.658 7.666 7.658 7.658 23,059 +0.00(+0.00%)
Mar 14, 2013 7.658 7.662 7.658 7.658 64,006 -0.00(-0.05%)
Mar 13, 2013 7.662 7.677 7.658 7.662 54,824 +0.00(+0.02%)
Mar 12, 2013 7.662 7.662 7.658 7.661 39,849 -0.00(-0.02%)
Mar 11, 2013 7.658 7.662 7.658 7.662 37,606 +0.00(+0.04%)
Mar 08, 2013 7.662 7.662 7.658 7.659 30,834 +0.00(+0.01%)
Mar 07, 2013 7.662 7.697 7.658 7.658 166,267 +0.00(+0.00%)
Mar 06, 2013 7.658 7.662 7.658 7.658 37,893 +0.00(+0.00%)
Mar 05, 2013 7.666 7.674 7.658 7.658 51,925 +0.00(+0.00%)
Mar 04, 2013 7.658 7.666 7.658 7.658 81,480 -0.00(-0.05%)
Mar 01, 2013 7.662 7.662 7.658 7.662 43,090 +0.00(+0.05%)
Feb 28, 2013 7.658 7.662 7.658 7.658 115,754 +0.00(+0.00%)
Feb 27, 2013 7.658 7.662 7.654 7.658 203,912 +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.