Apollo Tactical Income Fund Inc. Common Stockのデータ

Apollo Tactical Income Fund Inc. Common Stockの基本情報

名前 Apollo Tactical Income Fund Inc. Common Stock
ティッカー AIF
国 nan
上場年 2013.0
セクター nan

Apollo Tactical Income Fund Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.82 14.76 14.78 14.79 94300.0 14.79
2021-02-12 14.85 14.81 14.81 14.81 58100.0 14.81
2021-02-11 14.95 14.85 14.92 14.87 25600.0 14.87
2021-02-10 14.94 14.81 14.86 14.91 47700.0 14.83
2021-02-09 14.87 14.71 14.79 14.87 76600.0 14.79
2021-02-08 14.76 14.68 14.71 14.72 39000.0 14.64
2021-02-05 14.78 14.64 14.65 14.68 43800.0 14.61
2021-02-04 14.71 14.49 14.71 14.65 68300.0 14.58
2021-02-03 14.71 14.5 14.5 14.71 49400.0 14.64
2021-02-02 14.61 14.48 14.55 14.51 101700.0 14.44
2021-02-01 14.55 14.47 14.5 14.55 77700.0 14.48
2021-01-29 14.57 14.46 14.52 14.53 34200.0 14.46
2021-01-28 14.57 14.46 14.48 14.57 77900.0 14.5
2021-01-27 14.57 14.36 14.41 14.5 78500.0 14.43
2021-01-26 14.52 14.39 14.4 14.47 42600.0 14.4
2021-01-25 14.47 14.37 14.38 14.42 38500.0 14.35
2021-01-22 14.47 14.38 14.45 14.38 53900.0 14.31
2021-01-21 14.47 14.4 14.4 14.45 24300.0 14.38
2021-01-20 14.46 14.33 14.45 14.45 43500.0 14.38
2021-01-19 14.42 14.31 14.42 14.39 54200.0 14.32
2021-01-15 14.45 14.35 14.45 14.37 34800.0 14.3
2021-01-14 14.47 14.37 14.43 14.44 47800.0 14.37
2021-01-13 14.45 14.37 14.4 14.45 29500.0 14.3
2021-01-12 14.39 14.27 14.27 14.35 55200.0 14.2
2021-01-11 14.34 14.22 14.3 14.34 31300.0 14.19
2021-01-08 14.4 14.32 14.36 14.34 40500.0 14.19
2021-01-07 14.36 14.25 14.25 14.3 40700.0 14.15
2021-01-06 14.32 14.16 14.3 14.24 34900.0 14.09
2021-01-05 14.29 14.18 14.29 14.25 60000.0 14.1
2021-01-04 14.48 14.19 14.48 14.28 55900.0 14.13
2020-12-31 14.48 14.37 14.46 14.48 39100.0 14.33
2020-12-30 14.46 14.26 14.38 14.45 63400.0 14.3
2020-12-29 14.48 14.39 14.39 14.46 102600.0 14.21
2020-12-28 14.4 14.35 14.35 14.39 41000.0 14.14
2020-12-24 14.37 14.33 14.33 14.33 18100.0 14.08
2020-12-23 14.32 14.27 14.29 14.28 49300.0 14.03
2020-12-22 14.3 14.22 14.3 14.25 55400.0 14.0
2020-12-21 14.33 14.25 14.27 14.32 94300.0 14.07
2020-12-18 14.34 14.24 14.29 14.29 65800.0 14.04
2020-12-17 14.3 14.2 14.24 14.29 35000.0 14.04
2020-12-16 14.27 14.16 14.21 14.23 78300.0 13.98
2020-12-15 14.28 14.19 14.25 14.25 44300.0 13.93
2020-12-14 14.27 14.18 14.2 14.22 74500.0 13.9
2020-12-11 14.21 14.08 14.08 14.15 131300.0 13.83
2020-12-10 14.17 14.01 14.01 14.15 98500.0 13.83
2020-12-09 14.1 14.06 14.09 14.08 46100.0 13.76
2020-12-08 14.09 13.98 14.0 14.02 112000.0 13.7
2020-12-07 13.95 13.83 13.9 13.89 58900.0 13.58
2020-12-04 13.92 13.85 13.88 13.89 43700.0 13.58
2020-12-03 13.9 13.73 13.77 13.81 53600.0 13.5
2020-12-02 13.77 13.61 13.65 13.76 40000.0 13.45
2020-12-01 13.68 13.59 13.61 13.67 25200.0 13.36
2020-11-30 13.6 13.5 13.6 13.56 37400.0 13.25
2020-11-27 13.61 13.52 13.58 13.6 23100.0 13.29
2020-11-25 13.56 13.5 13.52 13.54 53600.0 13.23
2020-11-24 13.56 13.48 13.54 13.51 30500.0 13.21
2020-11-23 13.48 13.34 13.34 13.45 41900.0 13.15
2020-11-20 13.42 13.32 13.35 13.34 39100.0 13.04
2020-11-19 13.35 13.23 13.31 13.32 39900.0 13.02
2020-11-18 13.36 13.26 13.27 13.26 43100.0 12.96
2020-11-17 13.32 13.18 13.21 13.31 53000.0 13.01
2020-11-16 13.23 13.08 13.08 13.23 39100.0 12.93
2020-11-13 13.12 13.02 13.07 13.07 45900.0 12.78
2020-11-12 13.12 13.05 13.1 13.09 107300.0 12.73
2020-11-11 13.18 13.08 13.1 13.16 55700.0 12.8
2020-11-10 13.15 13.09 13.15 13.13 33100.0 12.77
2020-11-09 13.15 13.04 13.04 13.15 45900.0 12.79
2020-11-06 12.94 12.87 12.88 12.92 89700.0 12.56
2020-11-05 13.01 12.76 12.76 12.93 48000.0 12.57
2020-11-04 12.77 12.64 12.64 12.76 64500.0 12.41
2020-11-03 12.66 12.62 12.62 12.64 30600.0 12.29
2020-11-02 12.63 12.58 12.58 12.59 14900.0 12.24
2020-10-30 12.65 12.55 12.61 12.57 43400.0 12.22
2020-10-29 12.63 12.46 12.46 12.61 29500.0 12.26
2020-10-28 12.57 12.5 12.53 12.51 52800.0 12.16
2020-10-27 12.7 12.6 12.69 12.65 22500.0 12.3
2020-10-26 12.73 12.65 12.73 12.71 19300.0 12.36
2020-10-23 12.79 12.74 12.77 12.76 36900.0 12.41
2020-10-22 12.79 12.71 12.71 12.77 21500.0 12.42
2020-10-21 12.84 12.74 12.74 12.79 33800.0 12.44
2020-10-20 12.91 12.82 12.84 12.82 16400.0 12.47
2020-10-19 12.93 12.8 12.87 12.84 33800.0 12.49
2020-10-16 12.92 12.86 12.92 12.87 66400.0 12.51
2020-10-15 13.01 12.93 12.95 12.99 70700.0 12.56
2020-10-14 13.09 13.05 13.06 13.08 34700.0 12.65
2020-10-13 13.12 13.0 13.1 13.05 14400.0 12.62
2020-10-12 13.13 13.07 13.13 13.13 22200.0 12.7
2020-10-09 13.13 13.08 13.08 13.1 28400.0 12.67
2020-10-08 13.14 13.0 13.04 13.14 48000.0 12.71
2020-10-07 13.04 12.96 12.96 13.04 31200.0 12.61
2020-10-06 12.95 12.86 12.86 12.9 34500.0 12.48
2020-10-05 12.91 12.75 12.75 12.91 51700.0 12.49
2020-10-02 12.73 12.67 12.71 12.73 24400.0 12.31
2020-10-01 12.8 12.7 12.7 12.74 65200.0 12.32
2020-09-30 12.77 12.64 12.74 12.71 69800.0 12.29
2020-09-29 12.77 12.6 12.63 12.77 55500.0 12.35
2020-09-28 12.71 12.63 12.67 12.63 33400.0 12.22
2020-09-25 12.8 12.61 12.71 12.63 39300.0 12.22
2020-09-24 12.85 12.69 12.79 12.75 55400.0 12.33
2020-09-23 12.99 12.78 12.92 12.81 24700.0 12.39
2020-09-22 12.98 12.88 12.93 12.95 46100.0 12.53
2020-09-21 12.96 12.79 12.79 12.96 82500.0 12.54
2020-09-18 13.01 12.86 12.87 13.01 53700.0 12.58
2020-09-17 13.02 12.81 12.96 12.82 92000.0 12.4
2020-09-16 13.01 12.88 13.0 13.0 62500.0 12.57
2020-09-15 13.05 12.97 13.05 12.99 66600.0 12.5
2020-09-14 13.01 12.81 12.81 13.01 99500.0 12.52
2020-09-11 12.81 12.69 12.73 12.79 49400.0 12.31
2020-09-10 12.76 12.64 12.76 12.75 61800.0 12.27
2020-09-09 12.73 12.65 12.69 12.7 63400.0 12.22
2020-09-08 12.65 12.56 12.58 12.63 50900.0 12.15
2020-09-04 12.75 12.63 12.7 12.67 24900.0 12.19
2020-09-03 12.75 12.65 12.75 12.7 42700.0 12.22
2020-09-02 12.77 12.65 12.67 12.77 38000.0 12.29
2020-09-01 12.73 12.62 12.68 12.65 46200.0 12.17
2020-08-31 12.67 12.61 12.65 12.61 65500.0 12.13
2020-08-28 12.67 12.6 12.62 12.65 62200.0 12.17
2020-08-27 12.72 12.62 12.71 12.68 56300.0 12.2
2020-08-26 12.68 12.64 12.67 12.67 38100.0 12.19
2020-08-25 12.69 12.63 12.65 12.63 41900.0 12.15
2020-08-24 12.73 12.67 12.67 12.7 69400.0 12.22
2020-08-21 12.69 12.62 12.69 12.66 52700.0 12.18
2020-08-20 12.7 12.64 12.66 12.69 22000.0 12.21
2020-08-19 12.7 12.63 12.65 12.67 43700.0 12.19
2020-08-18 12.7 12.65 12.67 12.65 45200.0 12.17
2020-08-17 12.7 12.61 12.61 12.69 57600.0 12.21
2020-08-14 12.74 12.69 12.72 12.7 58600.0 12.15
2020-08-13 12.77 12.69 12.69 12.72 32300.0 12.17
2020-08-12 12.82 12.7 12.8 12.73 47200.0 12.18
2020-08-11 12.77 12.71 12.72 12.77 34700.0 12.22
2020-08-10 12.71 12.64 12.65 12.71 36700.0 12.16
2020-08-07 12.65 12.55 12.63 12.63 46600.0 12.09
2020-08-06 12.72 12.63 12.68 12.69 33300.0 12.15
2020-08-05 12.65 12.59 12.64 12.65 38000.0 12.11
2020-08-04 12.62 12.56 12.59 12.6 35700.0 12.06
2020-08-03 12.57 12.48 12.55 12.55 69800.0 12.01
2020-07-31 12.56 12.41 12.49 12.56 54700.0 12.02
2020-07-30 12.52 12.35 12.35 12.52 69400.0 11.98
2020-07-29 12.47 12.34 12.42 12.47 64300.0 11.93
2020-07-28 12.34 12.27 12.27 12.34 59300.0 11.81
2020-07-27 12.35 12.3 12.34 12.3 79100.0 11.77
2020-07-24 12.36 12.29 12.33 12.33 109100.0 11.8
2020-07-23 12.44 12.36 12.42 12.36 112200.0 11.83
2020-07-22 12.41 12.33 12.33 12.39 37500.0 11.86
2020-07-21 12.48 12.33 12.37 12.37 163100.0 11.84
2020-07-20 12.42 12.33 12.33 12.38 49100.0 11.85
2020-07-17 12.38 12.3 12.3 12.36 73200.0 11.83
2020-07-16 12.5 12.36 12.46 12.43 157300.0 11.83
2020-07-15 12.5 12.4 12.4 12.48 73900.0 11.87
2020-07-14 12.38 12.24 12.26 12.37 69900.0 11.77
2020-07-13 12.33 12.19 12.26 12.22 162600.0 11.63
2020-07-10 12.27 12.19 12.23 12.23 50400.0 11.64
2020-07-09 12.39 12.18 12.35 12.2 110800.0 11.61
2020-07-08 12.54 12.34 12.49 12.39 59100.0 11.79
2020-07-07 12.6 12.43 12.59 12.46 60400.0 11.86
2020-07-06 12.61 12.49 12.6 12.6 39300.0 11.99
2020-07-02 12.74 12.55 12.6 12.55 85200.0 11.94
2020-07-01 12.57 12.44 12.44 12.55 46700.0 11.94
2020-06-30 12.45 12.32 12.37 12.42 64500.0 11.82
2020-06-29 12.33 12.2 12.33 12.31 49800.0 11.71
2020-06-26 12.45 12.24 12.39 12.27 38500.0 11.68
2020-06-25 12.42 12.34 12.36 12.36 28300.0 11.76
2020-06-24 12.53 12.25 12.53 12.36 66000.0 11.76
2020-06-23 12.53 12.43 12.43 12.52 52300.0 11.91
2020-06-22 12.45 12.38 12.39 12.43 38800.0 11.83
2020-06-19 12.47 12.35 12.45 12.39 32100.0 11.79
2020-06-18 12.47 12.33 12.41 12.39 32300.0 11.79
2020-06-17 12.48 12.37 12.4 12.42 57100.0 11.82
2020-06-16 12.51 12.35 12.35 12.43 64100.0 11.83
2020-06-15 12.41 12.21 12.27 12.3 50400.0 11.64
2020-06-12 12.38 12.16 12.28 12.33 53200.0 11.66
2020-06-11 12.6 12.04 12.6 12.07 77400.0 11.42
2020-06-10 12.8 12.63 12.74 12.64 47800.0 11.96
2020-06-09 12.79 12.65 12.79 12.74 56000.0 12.05
2020-06-08 12.83 12.78 12.79 12.79 40200.0 12.1
2020-06-05 12.92 12.68 12.81 12.73 92800.0 12.04
2020-06-04 12.76 12.5 12.76 12.76 72000.0 12.07
2020-06-03 12.84 12.6 12.6 12.77 117000.0 12.08
2020-06-02 12.46 12.28 12.33 12.45 42200.0 11.78
2020-06-01 12.28 12.13 12.16 12.25 53200.0 11.59
2020-05-29 12.21 12.03 12.2 12.11 76100.0 11.46
2020-05-28 12.21 11.96 11.96 12.15 93600.0 11.49
2020-05-27 12.02 11.9 11.93 12.0 46700.0 11.35
2020-05-26 11.85 11.75 11.75 11.85 61100.0 11.21
2020-05-22 11.75 11.66 11.73 11.75 68500.0 11.11
2020-05-21 11.76 11.66 11.69 11.66 59600.0 11.03
2020-05-20 11.71 11.57 11.57 11.64 47900.0 11.01
2020-05-19 11.74 11.47 11.47 11.58 50300.0 10.95
2020-05-18 11.54 11.4 11.41 11.53 73500.0 10.91
2020-05-15 11.36 11.24 11.29 11.26 34000.0 10.65
2020-05-14 11.38 11.24 11.29 11.29 49600.0 10.68
2020-05-13 11.68 11.47 11.6 11.51 61900.0 10.81
2020-05-12 11.9 11.65 11.85 11.65 37900.0 10.94
2020-05-11 11.8 11.65 11.72 11.77 35200.0 11.06
2020-05-08 11.72 11.62 11.7 11.72 50700.0 11.01
2020-05-07 11.65 11.54 11.6 11.54 33700.0 10.84
2020-05-06 11.63 11.5 11.54 11.52 48400.0 10.82
2020-05-05 11.61 11.5 11.51 11.54 67900.0 10.84
2020-05-04 11.52 11.39 11.44 11.51 56700.0 10.81
2020-05-01 11.56 11.29 11.47 11.43 62200.0 10.74
2020-04-30 11.84 11.49 11.82 11.58 43000.0 10.88
2020-04-29 11.79 11.53 11.56 11.79 75900.0 11.07
2020-04-28 11.55 11.37 11.55 11.44 57700.0 10.75
2020-04-27 11.57 11.3 11.56 11.38 48100.0 10.69
2020-04-24 11.56 11.4 11.56 11.5 29600.0 10.8
2020-04-23 11.57 11.45 11.52 11.48 47400.0 10.78
2020-04-22 11.58 11.44 11.44 11.51 39900.0 10.81
2020-04-21 11.42 11.13 11.4 11.33 60200.0 10.64
2020-04-20 11.62 11.41 11.51 11.41 122800.0 10.72
2020-04-17 11.85 11.57 11.57 11.75 129600.0 11.04
2020-04-16 11.89 11.45 11.88 11.49 109700.0 10.79
2020-04-15 12.15 11.85 12.15 12.02 74400.0 11.2
2020-04-14 12.31 12.1 12.22 12.2 108100.0 11.37
2020-04-13 11.97 11.71 11.97 11.96 86900.0 11.15
2020-04-09 12.63 11.91 12.02 11.98 82100.0 11.17
2020-04-08 11.85 11.21 11.34 11.79 104300.0 10.99
2020-04-07 11.25 11.03 11.03 11.2 105600.0 10.44
2020-04-06 10.83 10.5 10.5 10.8 295000.0 10.07
2020-04-03 10.79 10.32 10.76 10.42 243300.0 9.71
2020-04-02 11.12 10.59 10.67 10.79 146900.0 10.06
2020-04-01 11.1 10.74 11.04 10.87 106700.0 10.13
2020-03-31 11.79 11.32 11.53 11.33 123100.0 10.56
2020-03-30 11.4 11.04 11.04 11.4 131100.0 10.63
2020-03-27 11.17 10.59 10.74 11.14 124400.0 10.38
2020-03-26 11.03 10.71 10.71 10.9 178900.0 10.16
2020-03-25 10.77 9.65 9.85 10.77 170000.0 10.04
2020-03-24 9.96 9.35 9.35 9.91 113100.0 9.24
2020-03-23 9.82 9.01 9.73 9.1 204400.0 8.48
2020-03-20 10.55 9.6 9.6 10.15 198400.0 9.46
2020-03-19 9.4 8.28 8.61 9.32 235700.0 8.69
2020-03-18 10.98 8.66 10.98 8.85 310800.0 8.25
2020-03-17 11.82 11.3 11.42 11.47 227700.0 10.69
2020-03-16 11.77 11.42 11.77 11.44 128700.0 10.57
2020-03-13 12.58 12.1 12.25 12.57 104100.0 11.62
2020-03-12 12.65 11.59 12.65 11.85 181900.0 10.95
2020-03-11 13.45 13.01 13.43 13.15 190700.0 12.15
2020-03-10 13.78 13.39 13.66 13.57 119800.0 12.54
2020-03-09 13.94 13.39 13.94 13.4 252700.0 12.39
2020-03-06 14.57 14.31 14.57 14.51 92400.0 13.41
2020-03-05 14.92 14.67 14.9 14.69 161400.0 13.58
2020-03-04 15.09 14.8 14.82 15.03 271500.0 13.89
2020-03-03 15.1 14.79 14.86 14.82 93700.0 13.7
2020-03-02 15.08 14.52 14.57 14.98 157700.0 13.85
2020-02-28 14.72 14.37 14.72 14.55 140300.0 13.45
2020-02-27 15.17 14.82 15.14 14.82 88700.0 13.7
2020-02-26 15.3 15.16 15.21 15.25 65200.0 14.1
2020-02-25 15.5 15.13 15.49 15.19 85000.0 14.04
2020-02-24 15.73 15.45 15.7 15.46 99700.0 14.29
2020-02-21 15.81 15.73 15.8 15.78 22300.0 14.59
2020-02-20 15.89 15.8 15.87 15.83 42300.0 14.63
2020-02-19 15.85 15.66 15.75 15.85 66700.0 14.65
2020-02-18 15.75 15.59 15.65 15.75 66000.0 14.56