NYSE - Nasdaq Real Time Price • USD
Apollo Tactical Income Fund Inc. (AIF)
As of 3:43 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 14.00 | 14.27 | 14.01 | 14.21 | 14.21 | 64,476 |
Apr 25, 2024 | 14.10 | 14.13 | 13.96 | 14.00 | 14.00 | 80,800 |
Apr 24, 2024 | 14.32 | 14.32 | 14.11 | 14.12 | 14.12 | 88,600 |
Apr 23, 2024 | 14.42 | 14.42 | 14.24 | 14.28 | 14.28 | 112,600 |
Apr 22, 2024 | 0.14 Dividend | |||||
Apr 22, 2024 | 14.27 | 14.42 | 14.24 | 14.39 | 14.39 | 95,000 |
Apr 19, 2024 | 14.39 | 14.43 | 14.29 | 14.40 | 14.26 | 111,500 |
Apr 18, 2024 | 14.32 | 14.40 | 14.32 | 14.40 | 14.26 | 129,500 |
Apr 17, 2024 | 14.14 | 14.32 | 14.07 | 14.30 | 14.16 | 123,800 |
Apr 16, 2024 | 14.09 | 14.16 | 13.88 | 14.07 | 13.93 | 180,800 |
Apr 15, 2024 | 14.10 | 14.39 | 14.00 | 14.02 | 13.88 | 266,300 |
Apr 12, 2024 | 14.11 | 14.11 | 14.01 | 14.03 | 13.89 | 96,400 |
Apr 11, 2024 | 14.12 | 14.12 | 14.06 | 14.12 | 13.98 | 53,300 |
Apr 10, 2024 | 14.05 | 14.07 | 14.00 | 14.07 | 13.93 | 83,500 |
Apr 9, 2024 | 14.15 | 14.18 | 14.06 | 14.11 | 13.97 | 81,000 |
Apr 8, 2024 | 14.18 | 14.23 | 14.09 | 14.14 | 14.00 | 92,000 |
Apr 5, 2024 | 14.08 | 14.11 | 14.03 | 14.11 | 13.97 | 56,600 |
Apr 4, 2024 | 14.19 | 14.22 | 13.92 | 14.01 | 13.87 | 217,900 |
Apr 3, 2024 | 14.25 | 14.28 | 14.18 | 14.26 | 14.12 | 78,800 |
Apr 2, 2024 | 14.34 | 14.40 | 14.23 | 14.29 | 14.15 | 84,800 |
Apr 1, 2024 | 14.41 | 14.41 | 14.31 | 14.34 | 14.20 | 121,000 |
Mar 28, 2024 | 14.30 | 14.34 | 14.22 | 14.30 | 14.16 | 116,400 |
Mar 27, 2024 | 14.19 | 14.28 | 14.07 | 14.27 | 14.13 | 226,400 |
Mar 26, 2024 | 13.87 | 14.14 | 13.87 | 14.06 | 13.92 | 282,800 |
Mar 25, 2024 | 14.05 | 14.19 | 13.70 | 13.81 | 13.67 | 495,100 |
Mar 22, 2024 | 14.72 | 14.75 | 14.01 | 14.09 | 13.95 | 956,800 |
Mar 21, 2024 | 14.92 | 14.98 | 14.79 | 14.81 | 14.66 | 114,000 |
Mar 20, 2024 | 0.14 Dividend | |||||
Mar 20, 2024 | 14.98 | 15.07 | 14.86 | 14.90 | 14.75 | 130,400 |
Mar 19, 2024 | 15.38 | 15.38 | 15.01 | 15.05 | 14.76 | 155,300 |
Mar 18, 2024 | 15.25 | 15.37 | 15.22 | 15.35 | 15.06 | 136,800 |
Mar 15, 2024 | 15.09 | 15.21 | 15.04 | 15.11 | 14.82 | 96,000 |
Mar 14, 2024 | 15.04 | 15.10 | 14.98 | 15.09 | 14.80 | 211,300 |
Mar 13, 2024 | 15.05 | 15.10 | 14.95 | 14.96 | 14.67 | 101,700 |
Mar 12, 2024 | 15.07 | 15.20 | 14.98 | 15.00 | 14.71 | 125,900 |
Mar 11, 2024 | 15.08 | 15.08 | 14.98 | 14.99 | 14.70 | 67,200 |
Mar 8, 2024 | 15.17 | 15.17 | 15.01 | 15.04 | 14.75 | 77,200 |
Mar 7, 2024 | 15.15 | 15.18 | 15.09 | 15.11 | 14.82 | 130,800 |
Mar 6, 2024 | 15.27 | 15.27 | 15.13 | 15.17 | 14.88 | 91,900 |
Mar 5, 2024 | 15.42 | 15.42 | 15.13 | 15.15 | 14.86 | 137,000 |
Mar 4, 2024 | 15.34 | 15.45 | 15.30 | 15.37 | 15.08 | 88,800 |
Mar 1, 2024 | 15.13 | 15.36 | 15.13 | 15.34 | 15.05 | 102,300 |
Feb 29, 2024 | 15.13 | 15.15 | 15.07 | 15.12 | 14.83 | 98,300 |
Feb 28, 2024 | 15.09 | 15.12 | 15.05 | 15.10 | 14.81 | 83,700 |
Feb 27, 2024 | 14.98 | 15.14 | 14.87 | 15.14 | 14.85 | 141,200 |
Feb 26, 2024 | 14.84 | 14.97 | 14.74 | 14.95 | 14.66 | 122,500 |
Feb 23, 2024 | 14.85 | 14.98 | 14.63 | 14.81 | 14.53 | 199,400 |
Feb 22, 2024 | 14.88 | 14.95 | 14.78 | 14.80 | 14.52 | 127,800 |
Feb 21, 2024 | 0.13 Dividend | |||||
Feb 21, 2024 | 14.71 | 14.85 | 14.65 | 14.84 | 14.56 | 89,600 |
Feb 20, 2024 | 14.85 | 14.91 | 14.82 | 14.82 | 14.41 | 109,500 |
Feb 16, 2024 | 14.83 | 14.96 | 14.79 | 14.86 | 14.45 | 158,300 |
Feb 15, 2024 | 14.75 | 14.87 | 14.68 | 14.83 | 14.42 | 132,200 |
Feb 14, 2024 | 14.50 | 14.75 | 14.48 | 14.73 | 14.32 | 152,600 |
Feb 13, 2024 | 14.43 | 14.54 | 14.41 | 14.44 | 14.04 | 174,100 |
Feb 12, 2024 | 14.40 | 14.53 | 14.40 | 14.52 | 14.12 | 111,400 |
Feb 9, 2024 | 14.39 | 14.48 | 14.32 | 14.39 | 13.99 | 118,900 |
Feb 8, 2024 | 14.39 | 14.40 | 14.35 | 14.39 | 13.99 | 105,200 |
Feb 7, 2024 | 14.35 | 14.46 | 14.33 | 14.39 | 13.99 | 115,300 |
Feb 6, 2024 | 14.33 | 14.38 | 14.23 | 14.34 | 13.94 | 87,800 |
Feb 5, 2024 | 14.25 | 14.26 | 14.13 | 14.23 | 13.83 | 96,200 |
Feb 2, 2024 | 14.41 | 14.44 | 14.19 | 14.22 | 13.82 | 158,200 |
Feb 1, 2024 | 14.42 | 14.48 | 14.32 | 14.42 | 14.02 | 115,400 |
Jan 31, 2024 | 14.44 | 14.45 | 14.33 | 14.36 | 13.96 | 132,800 |
Jan 30, 2024 | 14.44 | 14.45 | 14.36 | 14.39 | 13.99 | 95,100 |
Jan 29, 2024 | 14.45 | 14.46 | 14.30 | 14.35 | 13.95 | 100,700 |
Jan 26, 2024 | 14.38 | 14.43 | 14.26 | 14.36 | 13.96 | 157,100 |
Jan 25, 2024 | 14.38 | 14.40 | 14.28 | 14.33 | 13.93 | 71,000 |
Jan 24, 2024 | 14.45 | 14.49 | 14.31 | 14.31 | 13.91 | 154,900 |
Jan 23, 2024 | 0.13 Dividend | |||||
Jan 23, 2024 | 14.35 | 14.45 | 14.28 | 14.39 | 13.99 | 133,100 |
Jan 22, 2024 | 14.55 | 14.61 | 14.46 | 14.51 | 13.98 | 135,100 |
Jan 19, 2024 | 14.49 | 14.55 | 14.42 | 14.52 | 13.99 | 114,900 |
Jan 18, 2024 | 14.25 | 14.47 | 14.21 | 14.45 | 13.92 | 134,900 |
Jan 17, 2024 | 14.07 | 14.20 | 14.05 | 14.17 | 13.65 | 74,200 |
Jan 16, 2024 | 13.98 | 14.11 | 13.98 | 14.07 | 13.55 | 115,900 |
Jan 12, 2024 | 14.13 | 14.15 | 13.91 | 13.99 | 13.48 | 160,600 |
Jan 11, 2024 | 14.15 | 14.17 | 14.00 | 14.06 | 13.54 | 121,100 |
Jan 10, 2024 | 14.27 | 14.35 | 14.11 | 14.13 | 13.61 | 131,400 |
Jan 9, 2024 | 14.28 | 14.32 | 14.17 | 14.26 | 13.74 | 161,100 |
Jan 8, 2024 | 14.18 | 14.30 | 14.11 | 14.29 | 13.76 | 105,300 |
Jan 5, 2024 | 14.09 | 14.15 | 13.97 | 14.10 | 13.58 | 161,700 |
Jan 4, 2024 | 14.13 | 14.18 | 14.06 | 14.16 | 13.64 | 150,200 |
Jan 3, 2024 | 14.27 | 14.30 | 14.16 | 14.22 | 13.70 | 101,600 |
Jan 2, 2024 | 14.01 | 14.40 | 13.97 | 14.26 | 13.74 | 194,200 |
Dec 29, 2023 | 13.82 | 13.97 | 13.78 | 13.96 | 13.45 | 119,700 |
Dec 28, 2023 | 13.66 | 13.79 | 13.66 | 13.77 | 13.26 | 116,300 |
Dec 27, 2023 | 13.97 | 13.98 | 13.64 | 13.72 | 13.22 | 250,100 |
Dec 26, 2023 | 13.95 | 14.05 | 13.79 | 13.96 | 13.45 | 311,400 |
Dec 22, 2023 | 14.01 | 14.24 | 13.95 | 14.01 | 13.49 | 145,200 |
Dec 21, 2023 | 14.43 | 14.45 | 14.02 | 14.03 | 13.51 | 230,400 |
Dec 20, 2023 | 0.13 Dividend | |||||
Dec 20, 2023 | 14.36 | 14.59 | 14.35 | 14.50 | 13.97 | 195,200 |
Dec 19, 2023 | 14.32 | 14.56 | 14.31 | 14.51 | 13.85 | 201,700 |
Dec 18, 2023 | 14.17 | 14.34 | 14.11 | 14.32 | 13.67 | 212,800 |
Dec 15, 2023 | 14.07 | 14.20 | 14.05 | 14.09 | 13.45 | 200,000 |
Dec 14, 2023 | 13.98 | 14.28 | 13.92 | 14.03 | 13.39 | 239,700 |
Dec 13, 2023 | 13.95 | 14.00 | 13.80 | 13.87 | 13.24 | 498,600 |
Dec 12, 2023 | 13.66 | 13.98 | 13.60 | 13.98 | 13.34 | 482,100 |
Dec 11, 2023 | 13.43 | 13.67 | 13.31 | 13.55 | 12.93 | 593,600 |
Dec 8, 2023 | 13.05 | 13.24 | 13.01 | 13.20 | 12.60 | 187,800 |
Dec 7, 2023 | 12.96 | 12.99 | 12.91 | 12.98 | 12.39 | 365,000 |
Dec 6, 2023 | 12.91 | 12.96 | 12.89 | 12.90 | 12.31 | 141,100 |
Dec 5, 2023 | 12.84 | 12.90 | 12.83 | 12.90 | 12.31 | 92,500 |
Dec 4, 2023 | 12.88 | 12.93 | 12.83 | 12.86 | 12.27 | 104,200 |
Dec 1, 2023 | 12.83 | 12.93 | 12.80 | 12.88 | 12.29 | 132,200 |
Nov 30, 2023 | 12.92 | 12.92 | 12.77 | 12.83 | 12.24 | 118,800 |
Nov 29, 2023 | 12.85 | 12.86 | 12.81 | 12.86 | 12.27 | 74,200 |
Nov 28, 2023 | 12.85 | 12.85 | 12.76 | 12.78 | 12.20 | 79,600 |
Nov 27, 2023 | 12.82 | 12.85 | 12.75 | 12.80 | 12.22 | 79,800 |
Nov 24, 2023 | 12.77 | 12.85 | 12.74 | 12.82 | 12.24 | 31,900 |
Nov 22, 2023 | 12.94 | 12.96 | 12.73 | 12.73 | 12.15 | 162,200 |
Nov 21, 2023 | 0.13 Dividend | |||||
Nov 21, 2023 | 12.94 | 13.01 | 12.87 | 12.90 | 12.31 | 128,000 |
Nov 20, 2023 | 13.16 | 13.19 | 13.05 | 13.09 | 12.37 | 73,300 |
Nov 17, 2023 | 13.09 | 13.10 | 13.00 | 13.07 | 12.35 | 151,700 |
Nov 16, 2023 | 13.00 | 13.07 | 12.98 | 12.98 | 12.27 | 83,200 |
Nov 15, 2023 | 13.01 | 13.10 | 12.95 | 13.04 | 12.33 | 101,100 |
Nov 14, 2023 | 12.87 | 12.98 | 12.87 | 12.92 | 12.21 | 90,900 |
Nov 13, 2023 | 12.84 | 12.84 | 12.76 | 12.82 | 12.12 | 88,400 |
Nov 10, 2023 | 12.83 | 12.88 | 12.79 | 12.85 | 12.15 | 100,600 |
Nov 9, 2023 | 12.95 | 12.95 | 12.76 | 12.79 | 12.09 | 135,000 |
Nov 8, 2023 | 13.21 | 13.21 | 12.85 | 12.93 | 12.22 | 243,700 |
Nov 7, 2023 | 13.08 | 13.18 | 13.08 | 13.16 | 12.44 | 84,000 |
Nov 6, 2023 | 13.27 | 13.27 | 13.05 | 13.11 | 12.39 | 67,300 |
Nov 3, 2023 | 13.21 | 13.31 | 13.17 | 13.22 | 12.50 | 126,500 |
Nov 2, 2023 | 13.03 | 13.17 | 13.01 | 13.11 | 12.39 | 87,700 |
Nov 1, 2023 | 12.97 | 12.99 | 12.86 | 12.99 | 12.28 | 88,300 |
Oct 31, 2023 | 12.79 | 12.93 | 12.74 | 12.92 | 12.21 | 82,200 |
Oct 30, 2023 | 12.63 | 12.77 | 12.60 | 12.73 | 12.03 | 114,700 |
Oct 27, 2023 | 12.52 | 12.58 | 12.52 | 12.54 | 11.85 | 68,800 |
Oct 26, 2023 | 12.51 | 12.62 | 12.49 | 12.52 | 11.83 | 80,100 |
Oct 25, 2023 | 12.69 | 12.80 | 12.51 | 12.51 | 11.83 | 50,700 |
Oct 24, 2023 | 12.69 | 12.71 | 12.60 | 12.68 | 11.99 | 74,100 |
Oct 23, 2023 | 0.13 Dividend | |||||
Oct 23, 2023 | 12.56 | 12.63 | 12.53 | 12.60 | 11.91 | 59,500 |
Oct 20, 2023 | 12.69 | 12.72 | 12.64 | 12.65 | 11.84 | 97,700 |
Oct 19, 2023 | 12.71 | 12.80 | 12.65 | 12.65 | 11.84 | 66,800 |
Oct 18, 2023 | 12.79 | 12.86 | 12.69 | 12.72 | 11.90 | 92,800 |
Oct 17, 2023 | 12.85 | 12.91 | 12.80 | 12.81 | 11.99 | 114,600 |
Oct 16, 2023 | 12.98 | 13.05 | 12.88 | 12.90 | 12.07 | 111,700 |
Oct 13, 2023 | 12.97 | 13.00 | 12.90 | 12.92 | 12.09 | 85,600 |
Oct 12, 2023 | 13.03 | 13.07 | 12.90 | 12.90 | 12.07 | 135,300 |
Oct 11, 2023 | 13.08 | 13.10 | 12.98 | 13.07 | 12.23 | 127,300 |
Oct 10, 2023 | 13.01 | 13.12 | 13.01 | 13.09 | 12.25 | 54,300 |
Oct 9, 2023 | 12.92 | 13.07 | 12.92 | 13.03 | 12.20 | 52,700 |
Oct 6, 2023 | 12.88 | 13.04 | 12.88 | 12.98 | 12.15 | 160,300 |
Oct 5, 2023 | 12.96 | 13.14 | 12.89 | 12.97 | 12.14 | 125,600 |
Oct 4, 2023 | 12.88 | 13.00 | 12.82 | 12.95 | 12.12 | 103,000 |
Oct 3, 2023 | 13.05 | 13.08 | 12.85 | 12.92 | 12.09 | 107,200 |
Oct 2, 2023 | 13.36 | 13.36 | 13.08 | 13.09 | 12.25 | 134,500 |
Sep 29, 2023 | 13.28 | 13.37 | 13.27 | 13.37 | 12.51 | 84,200 |
Sep 28, 2023 | 13.18 | 13.18 | 13.10 | 13.18 | 12.34 | 88,600 |
Sep 27, 2023 | 13.25 | 13.30 | 13.11 | 13.14 | 12.30 | 86,800 |
Sep 26, 2023 | 13.46 | 13.49 | 13.13 | 13.19 | 12.34 | 137,700 |
Sep 25, 2023 | 13.49 | 13.57 | 13.37 | 13.49 | 12.63 | 78,600 |
Sep 22, 2023 | 13.37 | 13.70 | 13.35 | 13.52 | 12.65 | 56,600 |
Sep 21, 2023 | 0.12 Dividend | |||||
Sep 21, 2023 | 13.40 | 13.45 | 13.32 | 13.32 | 12.47 | 71,900 |
Sep 20, 2023 | 13.49 | 13.57 | 13.47 | 13.54 | 12.56 | 45,100 |
Sep 19, 2023 | 13.40 | 13.47 | 13.35 | 13.47 | 12.49 | 83,800 |
Sep 18, 2023 | 13.23 | 13.40 | 13.23 | 13.37 | 12.40 | 142,500 |
Sep 15, 2023 | 13.24 | 13.29 | 13.20 | 13.21 | 12.25 | 57,100 |
Sep 14, 2023 | 13.34 | 13.37 | 13.21 | 13.26 | 12.30 | 143,600 |
Sep 13, 2023 | 13.28 | 13.30 | 13.25 | 13.27 | 12.31 | 121,800 |
Sep 12, 2023 | 13.29 | 13.37 | 13.24 | 13.26 | 12.30 | 76,200 |
Sep 11, 2023 | 13.24 | 13.29 | 13.19 | 13.28 | 12.32 | 87,100 |
Sep 8, 2023 | 13.10 | 13.19 | 13.08 | 13.17 | 12.22 | 95,800 |
Sep 7, 2023 | 13.16 | 13.24 | 13.09 | 13.12 | 12.17 | 94,400 |
Sep 6, 2023 | 13.28 | 13.42 | 13.15 | 13.16 | 12.21 | 131,000 |
Sep 5, 2023 | 13.30 | 13.43 | 13.23 | 13.23 | 12.27 | 167,500 |
Sep 1, 2023 | 13.30 | 13.40 | 13.25 | 13.27 | 12.31 | 91,100 |
Aug 31, 2023 | 13.31 | 13.39 | 13.23 | 13.23 | 12.27 | 247,500 |
Aug 30, 2023 | 13.39 | 13.39 | 13.31 | 13.32 | 12.35 | 102,900 |
Aug 29, 2023 | 13.20 | 13.36 | 13.20 | 13.31 | 12.34 | 298,900 |
Aug 28, 2023 | 13.23 | 13.28 | 13.15 | 13.19 | 12.23 | 228,900 |
Aug 25, 2023 | 13.14 | 13.18 | 13.03 | 13.13 | 12.18 | 302,600 |
Aug 24, 2023 | 13.23 | 13.23 | 13.04 | 13.08 | 12.13 | 80,000 |
Aug 23, 2023 | 0.12 Dividend | |||||
Aug 23, 2023 | 13.07 | 13.20 | 13.05 | 13.15 | 12.20 | 102,300 |
Aug 22, 2023 | 13.01 | 13.30 | 13.01 | 13.19 | 12.12 | 339,200 |
Aug 21, 2023 | 12.99 | 13.04 | 12.95 | 13.03 | 11.97 | 43,500 |
Aug 18, 2023 | 12.93 | 12.98 | 12.92 | 12.95 | 11.90 | 61,300 |
Aug 17, 2023 | 13.00 | 13.04 | 12.91 | 12.92 | 11.87 | 54,400 |
Aug 16, 2023 | 12.98 | 13.06 | 12.92 | 12.99 | 11.94 | 57,500 |
Aug 15, 2023 | 12.98 | 13.06 | 12.98 | 13.02 | 11.96 | 55,400 |
Aug 14, 2023 | 12.98 | 13.03 | 12.98 | 12.98 | 11.93 | 25,000 |
Aug 11, 2023 | 13.00 | 13.05 | 12.96 | 12.98 | 11.93 | 63,900 |
Aug 10, 2023 | 12.99 | 13.03 | 12.97 | 13.00 | 11.95 | 57,800 |
Aug 9, 2023 | 12.94 | 12.98 | 12.91 | 12.94 | 11.89 | 24,300 |
Aug 8, 2023 | 12.95 | 12.99 | 12.89 | 12.90 | 11.85 | 37,600 |
Aug 7, 2023 | 12.92 | 12.99 | 12.90 | 12.97 | 11.92 | 60,600 |
Aug 4, 2023 | 12.88 | 12.90 | 12.82 | 12.89 | 11.84 | 24,000 |
Aug 3, 2023 | 12.84 | 12.86 | 12.78 | 12.82 | 11.78 | 47,400 |
Aug 2, 2023 | 12.79 | 12.90 | 12.77 | 12.85 | 11.81 | 82,500 |
Aug 1, 2023 | 12.82 | 12.90 | 12.77 | 12.79 | 11.75 | 61,200 |
Jul 31, 2023 | 12.84 | 12.89 | 12.80 | 12.89 | 11.84 | 39,400 |
Jul 28, 2023 | 12.71 | 12.86 | 12.71 | 12.78 | 11.74 | 57,000 |
Jul 27, 2023 | 12.74 | 12.80 | 12.70 | 12.70 | 11.67 | 81,500 |
Jul 26, 2023 | 12.73 | 12.78 | 12.69 | 12.74 | 11.71 | 64,700 |
Jul 25, 2023 | 12.72 | 12.80 | 12.68 | 12.75 | 11.72 | 84,300 |
Jul 24, 2023 | 12.68 | 12.79 | 12.65 | 12.78 | 11.74 | 41,000 |
Jul 21, 2023 | 0.12 Dividend | |||||
Jul 21, 2023 | 12.67 | 12.70 | 12.63 | 12.65 | 11.62 | 29,600 |
Jul 20, 2023 | 12.84 | 12.96 | 12.75 | 12.77 | 11.62 | 47,500 |
Jul 19, 2023 | 12.85 | 12.85 | 12.79 | 12.81 | 11.66 | 40,000 |
Jul 18, 2023 | 12.90 | 12.93 | 12.79 | 12.81 | 11.66 | 82,600 |
Jul 17, 2023 | 12.84 | 12.94 | 12.77 | 12.90 | 11.74 | 60,200 |
Jul 14, 2023 | 12.87 | 12.89 | 12.72 | 12.77 | 11.62 | 44,900 |
Jul 13, 2023 | 12.84 | 12.87 | 12.82 | 12.85 | 11.70 | 37,200 |
Jul 12, 2023 | 12.80 | 12.82 | 12.77 | 12.80 | 11.65 | 24,900 |
Jul 11, 2023 | 12.75 | 12.77 | 12.71 | 12.77 | 11.62 | 27,400 |
Jul 10, 2023 | 12.66 | 12.77 | 12.65 | 12.70 | 11.56 | 52,500 |
Jul 7, 2023 | 12.67 | 12.74 | 12.62 | 12.63 | 11.50 | 50,300 |
Jul 6, 2023 | 12.73 | 12.78 | 12.58 | 12.63 | 11.50 | 72,800 |
Jul 5, 2023 | 12.80 | 12.80 | 12.74 | 12.77 | 11.62 | 34,100 |
Jul 3, 2023 | 12.73 | 12.84 | 12.70 | 12.84 | 11.69 | 32,000 |
Jun 30, 2023 | 12.76 | 12.80 | 12.66 | 12.69 | 11.55 | 52,000 |
Jun 29, 2023 | 12.58 | 12.67 | 12.57 | 12.67 | 11.53 | 56,600 |
Jun 28, 2023 | 12.46 | 12.59 | 12.45 | 12.58 | 11.45 | 68,800 |
Jun 27, 2023 | 12.41 | 12.48 | 12.39 | 12.41 | 11.29 | 26,000 |
Jun 26, 2023 | 12.42 | 12.44 | 12.36 | 12.40 | 11.29 | 26,200 |
Jun 23, 2023 | 12.37 | 12.46 | 12.33 | 12.38 | 11.27 | 53,700 |
Jun 22, 2023 | 0.12 Dividend | |||||
Jun 22, 2023 | 12.28 | 12.40 | 12.28 | 12.38 | 11.27 | 47,500 |
Jun 21, 2023 | 12.33 | 12.44 | 12.33 | 12.40 | 11.17 | 59,400 |
Jun 20, 2023 | 12.51 | 12.55 | 12.37 | 12.39 | 11.17 | 62,800 |
Jun 16, 2023 | 12.53 | 12.56 | 12.48 | 12.52 | 11.28 | 26,700 |
Jun 15, 2023 | 12.46 | 12.57 | 12.46 | 12.48 | 11.25 | 41,500 |
Jun 14, 2023 | 12.51 | 12.54 | 12.47 | 12.47 | 11.24 | 61,300 |
Jun 13, 2023 | 12.47 | 12.48 | 12.39 | 12.47 | 11.24 | 44,400 |
Jun 12, 2023 | 12.31 | 12.49 | 12.31 | 12.49 | 11.26 | 31,300 |
Jun 9, 2023 | 12.29 | 12.32 | 12.26 | 12.27 | 11.06 | 42,400 |
Jun 8, 2023 | 12.34 | 12.34 | 12.26 | 12.28 | 11.07 | 43,400 |
Jun 7, 2023 | 12.30 | 12.31 | 12.26 | 12.28 | 11.07 | 23,300 |
Jun 6, 2023 | 12.18 | 12.29 | 12.18 | 12.25 | 11.04 | 40,900 |
Jun 5, 2023 | 12.20 | 12.25 | 12.17 | 12.18 | 10.98 | 28,000 |
Jun 2, 2023 | 12.20 | 12.25 | 12.15 | 12.17 | 10.97 | 47,900 |
Jun 1, 2023 | 12.15 | 12.22 | 12.09 | 12.11 | 10.91 | 53,800 |
May 31, 2023 | 12.14 | 12.14 | 12.08 | 12.10 | 10.90 | 29,300 |
May 30, 2023 | 12.11 | 12.15 | 12.05 | 12.11 | 10.91 | 65,000 |
May 26, 2023 | 12.02 | 12.12 | 12.02 | 12.11 | 10.91 | 33,000 |
May 25, 2023 | 12.07 | 12.10 | 11.95 | 12.00 | 10.81 | 48,200 |
May 24, 2023 | 12.16 | 12.16 | 12.03 | 12.03 | 10.84 | 45,200 |
May 23, 2023 | 12.19 | 12.26 | 12.08 | 12.14 | 10.94 | 41,000 |
May 22, 2023 | 0.12 Dividend | |||||
May 22, 2023 | 12.26 | 12.31 | 12.21 | 12.22 | 11.01 | 60,400 |
May 19, 2023 | 12.35 | 12.41 | 12.32 | 12.35 | 11.02 | 29,700 |
May 18, 2023 | 12.39 | 12.39 | 12.32 | 12.35 | 11.02 | 27,100 |
May 17, 2023 | 12.32 | 12.39 | 12.25 | 12.39 | 11.06 | 46,000 |
May 16, 2023 | 12.33 | 12.34 | 12.26 | 12.27 | 10.95 | 28,100 |
May 15, 2023 | 12.27 | 12.35 | 12.25 | 12.31 | 10.98 | 32,700 |
May 12, 2023 | 12.24 | 12.35 | 12.16 | 12.23 | 10.91 | 32,900 |
May 11, 2023 | 12.32 | 12.39 | 12.24 | 12.33 | 11.00 | 33,200 |
May 10, 2023 | 12.44 | 12.44 | 12.30 | 12.35 | 11.02 | 13,100 |
May 9, 2023 | 12.41 | 12.42 | 12.36 | 12.37 | 11.04 | 27,700 |
May 8, 2023 | 12.35 | 12.40 | 12.29 | 12.39 | 11.06 | 45,700 |
May 5, 2023 | 12.37 | 12.39 | 12.23 | 12.35 | 11.02 | 46,700 |
May 4, 2023 | 12.36 | 12.36 | 12.21 | 12.25 | 10.93 | 41,000 |
May 3, 2023 | 12.40 | 12.43 | 12.34 | 12.35 | 11.02 | 36,700 |
May 2, 2023 | 12.48 | 12.48 | 12.29 | 12.36 | 11.03 | 40,700 |
May 1, 2023 | 12.43 | 12.48 | 12.35 | 12.48 | 11.14 | 85,400 |
Apr 28, 2023 | 12.39 | 12.39 | 12.33 | 12.37 | 11.04 | 28,100 |
Apr 27, 2023 | 12.33 | 12.35 | 12.25 | 12.34 | 11.01 | 16,700 |
Apr 26, 2023 | 12.25 | 12.32 | 12.20 | 12.30 | 10.98 | 24,100 |
Related Tickers
AFT Apollo Senior Floating Rate Fund Inc.
14.20
+0.49%
AFB AllianceBernstein National Municipal Income Fund, Inc.
10.48
+0.29%
ARDC Ares Dynamic Credit Allocation Fund, Inc.
13.85
+0.43%
MFIC MidCap Financial Investment Corporation
15.17
+0.76%
WDI Western Asset Diversified Income Fund
14.13
+1.08%
FCT First Trust Senior Floating Rate Income Fund II
10.34
+0.16%
AGD Abrdn Global Dynamic Dividend Fund
9.42
+1.29%
EFR Eaton Vance Senior Floating-Rate Trust
13.14
+0.23%
EIC Eagle Point Income Company Inc.
15.31
-0.98%
BSL Blackstone Senior Floating Rate 2027 Term Fund
14.10
-0.21%