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 )

14.79 +0.02 (+0.10%)
Streaming Delayed Price Updated: 12:19 PM 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 (%)
Sep 27, 2013 6.556 6.578 6.451 6.490 221,175 -0.03(-0.54%)
Sep 26, 2013 6.475 6.541 6.474 6.525 298,094 +0.02(+0.36%)
Sep 25, 2013 6.463 6.525 6.447 6.502 145,660 +0.02(+0.30%)
Sep 24, 2013 6.428 6.520 6.428 6.482 380,544 +0.01(+0.13%)
Sep 23, 2013 6.548 6.579 6.443 6.474 400,670 -0.06(-0.90%)
Sep 20, 2013 6.618 6.618 6.494 6.533 206,099 -0.05(-0.77%)
Sep 19, 2013 6.742 6.746 6.541 6.583 237,269 -0.15(-2.25%)
Sep 18, 2013 6.676 6.804 6.587 6.735 148,914 +0.09(+1.28%)
Sep 17, 2013 6.665 6.731 6.638 6.649 232,730 -0.06(-0.87%)
Sep 16, 2013 6.707 6.766 6.657 6.707 160,917 +0.04(+0.56%)
Sep 13, 2013 6.635 6.758 6.635 6.670 90,515 +0.01(+0.13%)
Sep 12, 2013 6.616 6.728 6.616 6.661 139,929 +0.02(+0.34%)
Sep 11, 2013 6.624 6.685 6.566 6.639 149,453 +0.03(+0.41%)
Sep 10, 2013 6.624 6.731 6.577 6.612 64,032 +0.02(+0.23%)
Sep 09, 2013 6.612 6.624 6.566 6.597 119,225 -0.04(-0.58%)
Sep 06, 2013 6.597 6.654 6.546 6.635 113,063 +0.02(+0.23%)
Sep 05, 2013 6.593 6.620 6.519 6.620 159,413 +0.06(+0.88%)
Sep 04, 2013 6.512 6.593 6.503 6.562 156,654 +0.05(+0.71%)
Sep 03, 2013 6.477 6.519 6.465 6.516 190,918 +0.07(+1.08%)
Aug 30, 2013 6.492 6.519 6.411 6.446 183,686 -0.02(-0.24%)
Aug 29, 2013 6.485 6.500 6.411 6.462 148,942 +0.00(+0.00%)
Aug 28, 2013 6.496 6.504 6.419 6.462 178,579 -0.04(-0.65%)
Aug 27, 2013 6.446 6.512 6.388 6.504 241,170 -0.02(-0.30%)
Aug 26, 2013 6.535 6.535 6.419 6.523 233,990 +0.04(+0.59%)
Aug 23, 2013 6.485 6.535 6.350 6.485 243,255 +0.05(+0.72%)
Aug 22, 2013 6.411 6.516 6.296 6.438 294,381 +0.06(+0.97%)
Aug 21, 2013 6.342 6.500 6.317 6.377 194,256 -0.03(-0.54%)
Aug 20, 2013 6.307 6.546 6.304 6.411 317,287 +0.05(+0.85%)
Aug 19, 2013 6.481 6.537 6.261 6.358 348,695 -0.15(-2.31%)
Aug 16, 2013 6.666 6.666 6.478 6.508 178,224 -0.11(-1.65%)
Aug 15, 2013 6.586 6.636 6.491 6.617 222,374 -0.02(-0.23%)
Aug 14, 2013 6.651 6.690 6.571 6.632 148,378 -0.04(-0.63%)
Aug 13, 2013 6.648 6.697 6.615 6.674 114,878 -0.05(-0.74%)
Aug 12, 2013 6.759 6.759 6.700 6.724 42,566 -0.04(-0.62%)
Aug 09, 2013 6.728 6.772 6.701 6.766 64,631 +0.07(+0.97%)
Aug 08, 2013 6.701 6.713 6.598 6.701 145,649 +0.03(+0.52%)
Aug 07, 2013 6.586 6.682 6.529 6.667 187,234 +0.11(+1.75%)
Aug 06, 2013 6.552 6.575 6.525 6.552 92,670 +0.00(+0.03%)
Aug 05, 2013 6.552 6.602 6.529 6.550 76,931 -0.04(-0.55%)
Aug 02, 2013 6.529 6.608 6.525 6.586 138,332 +0.07(+1.12%)
Aug 01, 2013 6.590 6.590 6.510 6.514 123,141 -0.03(-0.53%)
Jul 31, 2013 6.651 6.651 6.498 6.548 267,505 -0.07(-0.98%)
Jul 30, 2013 6.663 6.663 6.537 6.613 192,660 -0.03(-0.52%)
Jul 29, 2013 6.640 6.663 6.586 6.648 107,438 -0.02(-0.34%)
Jul 26, 2013 6.560 6.671 6.548 6.671 83,710 +0.06(+0.92%)
Jul 25, 2013 6.682 6.682 6.529 6.610 175,743 -0.01(-0.22%)
Jul 24, 2013 6.717 6.717 6.605 6.625 229,461 -0.11(-1.65%)
Jul 23, 2013 6.772 6.775 6.671 6.736 167,805 -0.03(-0.45%)
Jul 22, 2013 6.678 6.770 6.678 6.766 171,899 +0.10(+1.49%)
Jul 19, 2013 6.740 6.740 6.644 6.667 144,552 -0.08(-1.19%)
Jul 18, 2013 6.709 6.778 6.709 6.747 135,712 -0.00(-0.06%)
Jul 17, 2013 6.705 6.770 6.651 6.751 119,848 +0.05(+0.74%)
Jul 16, 2013 6.755 6.766 6.686 6.701 124,439 -0.03(-0.40%)
Jul 15, 2013 6.740 6.797 6.709 6.728 94,814 +0.00(+0.00%)
Jul 12, 2013 6.741 6.785 6.678 6.728 50,095 -0.00(-0.06%)
Jul 11, 2013 6.678 6.824 6.678 6.732 157,194 +0.10(+1.44%)
Jul 10, 2013 6.701 6.720 6.632 6.636 158,301 -0.12(-1.81%)
Jul 09, 2013 6.659 6.816 6.628 6.759 73,350 +0.13(+1.96%)
Jul 08, 2013 6.778 6.835 6.605 6.628 161,007 -0.09(-1.37%)
Jul 05, 2013 6.766 6.766 6.632 6.720 47,293 -0.06(-0.90%)
Jul 03, 2013 6.839 6.939 6.766 6.782 61,962 -0.04(-0.62%)
Jul 02, 2013 7.027 7.027 6.808 6.824 105,861 -0.20(-2.89%)
Jul 01, 2013 6.912 7.038 6.912 7.027 256,406 +0.10(+1.49%)
Jun 28, 2013 6.900 6.946 6.820 6.923 228,059 +0.30(+4.51%)
Jun 26, 2013 6.544 6.793 6.544 6.625 288,277 +0.08(+1.17%)
Jun 25, 2013 6.544 6.579 6.491 6.548 706,764 +0.00(+0.06%)
Jun 24, 2013 6.567 6.573 6.471 6.544 283,654 -0.06(-0.93%)
Jun 21, 2013 6.491 6.686 6.491 6.605 782,698 -0.04(-0.63%)
Jun 20, 2013 6.701 6.743 6.590 6.648 478,485 -0.11(-1.70%)
Jun 19, 2013 6.770 6.797 6.720 6.762 246,971 -0.05(-0.79%)
Jun 18, 2013 6.874 6.874 6.778 6.816 187,312 -0.07(-1.00%)
Jun 17, 2013 6.869 6.931 6.851 6.885 74,740 +0.02(+0.33%)
Jun 14, 2013 6.797 6.942 6.789 6.862 89,560 +0.01(+0.17%)
Jun 13, 2013 6.965 6.969 6.785 6.851 148,239 +0.00(+0.06%)
Jun 12, 2013 6.912 6.912 6.751 6.847 125,580 -0.03(-0.45%)
Jun 11, 2013 6.862 6.931 6.778 6.877 129,173 +0.00(+0.06%)
Jun 10, 2013 6.881 6.950 6.851 6.874 136,300 -0.02(-0.22%)
Jun 07, 2013 6.885 6.981 6.797 6.889 120,406 +0.03(+0.50%)
Jun 06, 2013 6.835 6.858 6.778 6.854 157,322 +0.02(+0.22%)
Jun 05, 2013 6.824 6.851 6.759 6.839 139,982 -0.02(-0.33%)
Jun 04, 2013 6.839 6.965 6.762 6.862 363,082 +0.04(+0.56%)
Jun 03, 2013 6.962 6.994 6.740 6.824 335,980 -0.13(-1.82%)
May 31, 2013 6.988 6.988 6.874 6.950 240,388 +0.00(+0.00%)
May 30, 2013 7.142 7.142 6.893 6.950 219,713 -0.16(-2.31%)
May 29, 2013 7.199 7.203 7.004 7.115 141,831 -0.04(-0.54%)
May 28, 2013 7.226 7.249 7.092 7.153 130,035 -0.08(-1.06%)
May 24, 2013 7.161 7.230 7.122 7.230 56,459 +0.05(+0.69%)
May 23, 2013 7.199 7.256 7.092 7.180 131,231 -0.02(-0.22%)
May 22, 2013 7.262 7.310 7.142 7.196 151,138 -0.06(-0.78%)
May 21, 2013 7.233 7.295 7.233 7.253 66,840 +0.04(+0.53%)
May 20, 2013 7.260 7.272 7.207 7.214 136,650 -0.08(-1.10%)
May 17, 2013 7.318 7.379 7.295 7.295 97,023 -0.02(-0.31%)
May 16, 2013 7.325 7.383 7.314 7.318 89,549 -0.07(-0.98%)
May 15, 2013 7.425 7.440 7.337 7.390 130,306 -0.09(-1.18%)
May 13, 2013 7.368 7.525 7.368 7.479 163,221 +0.08(+1.03%)
May 10, 2013 7.467 7.482 7.402 7.402 43,875 -0.05(-0.66%)
May 09, 2013 7.410 7.505 7.383 7.451 146,811 +0.02(+0.30%)
May 08, 2013 7.341 7.429 7.341 7.429 149,334 +0.01(+0.15%)
May 07, 2013 7.260 7.417 7.260 7.417 134,827 +0.14(+1.89%)
May 06, 2013 7.345 7.345 7.256 7.279 72,481 -0.04(-0.52%)
May 03, 2013 7.276 7.352 7.260 7.318 77,471 +0.06(+0.79%)
May 02, 2013 7.218 7.276 7.218 7.260 179,739 +0.05(+0.74%)
May 01, 2013 7.233 7.241 7.107 7.207 114,928 -0.01(-0.11%)
Apr 30, 2013 7.122 7.264 7.138 7.214 171,064 +0.08(+1.07%)
Apr 29, 2013 7.161 7.172 7.046 7.138 181,162 -0.03(-0.48%)
Apr 26, 2013 7.142 7.176 7.123 7.172 90,764 +0.08(+1.12%)
Apr 25, 2013 7.237 7.256 7.065 7.093 460,722 -0.14(-1.99%)
Apr 24, 2013 7.245 7.295 7.211 7.237 106,469 -0.01(-0.16%)
Apr 23, 2013 7.218 7.249 7.126 7.249 277,536 +0.00(+0.00%)
Apr 22, 2013 7.230 7.264 7.218 7.249 35,346 +0.02(+0.21%)
Apr 19, 2013 7.237 7.237 7.191 7.233 85,520 -0.02(-0.21%)
Apr 18, 2013 7.256 7.291 7.157 7.249 138,039 -0.01(-0.11%)
Apr 17, 2013 7.333 7.371 7.211 7.256 101,311 -0.11(-1.51%)
Apr 16, 2013 7.383 7.394 7.286 7.368 116,591 -0.00(-0.05%)
Apr 15, 2013 7.567 7.567 7.364 7.371 112,844 -0.20(-2.58%)
Apr 12, 2013 7.639 7.639 7.498 7.567 91,874 -0.09(-1.20%)
Apr 11, 2013 7.659 7.662 7.659 7.659 374,131 +0.00(+0.00%)
Apr 10, 2013 7.659 7.662 7.659 7.659 151,660 +0.00(+0.00%)
Apr 09, 2013 7.662 7.663 7.659 7.659 105,163 +0.00(+0.00%)
Apr 08, 2013 7.574 7.662 7.563 7.659 195,110 +0.10(+1.27%)
Apr 05, 2013 7.620 7.621 7.544 7.563 311,130 -0.10(-1.25%)
Apr 04, 2013 7.682 7.739 7.659 7.659 38,542 -0.01(-0.15%)
Apr 03, 2013 7.662 7.708 7.662 7.670 34,523 +0.01(+0.15%)
Apr 02, 2013 7.659 7.659 7.659 7.659 27,159 +0.00(+0.00%)
Apr 01, 2013 7.659 7.666 7.659 7.659 98,426 +0.00(+0.00%)
Mar 28, 2013 7.659 7.662 7.659 7.659 5,875 -0.01(-0.10%)
Mar 27, 2013 7.662 7.678 7.662 7.666 17,496 -0.00(-0.05%)
Mar 26, 2013 7.655 7.685 7.655 7.670 109,600 +0.01(+0.15%)
Mar 25, 2013 7.659 7.662 7.659 7.659 13,193 +0.00(+0.00%)
Mar 22, 2013 7.659 7.689 7.651 7.659 227,881 -0.01(-0.10%)
Mar 21, 2013 7.662 7.678 7.659 7.666 40,626 +0.01(+0.10%)
Mar 20, 2013 7.662 7.662 7.659 7.659 414,478 -0.00(-0.05%)
Mar 19, 2013 7.659 7.674 7.659 7.662 149,945 +0.00(+0.05%)
Mar 18, 2013 7.666 7.674 7.659 7.659 14,519 +0.00(+0.00%)
Mar 15, 2013 7.659 7.666 7.659 7.659 23,059 +0.00(+0.00%)
Mar 14, 2013 7.659 7.662 7.659 7.659 64,004 -0.00(-0.05%)
Mar 13, 2013 7.662 7.678 7.659 7.662 54,822 +0.00(+0.02%)
Mar 12, 2013 7.662 7.662 7.659 7.661 39,848 -0.00(-0.02%)
Mar 11, 2013 7.659 7.662 7.659 7.662 37,605 +0.00(+0.04%)
Mar 08, 2013 7.662 7.662 7.659 7.659 30,833 +0.00(+0.01%)
Mar 07, 2013 7.662 7.697 7.659 7.659 166,261 +0.00(+0.00%)
Mar 06, 2013 7.659 7.662 7.659 7.659 37,892 +0.00(+0.00%)
Mar 05, 2013 7.666 7.674 7.659 7.659 51,923 +0.00(+0.00%)
Mar 04, 2013 7.659 7.666 7.659 7.659 81,477 -0.00(-0.05%)
Mar 01, 2013 7.662 7.662 7.659 7.662 43,089 +0.00(+0.05%)
Feb 28, 2013 7.659 7.662 7.659 7.659 115,750 +0.00(+0.00%)
Feb 27, 2013 7.659 7.662 7.655 7.659 203,905 +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.