Mercados españoles cerrados

Apollo Tactical Income Fund Inc. (AIF)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,22+0,22 (+1,57%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202414,0014,2714,0014,2214,2265.972
25 abr 202414,1014,1313,9614,0014,0080.800
24 abr 202414,3214,3214,1114,1214,1288.600
23 abr 202414,4214,4214,2414,2814,28112.600
22 abr 202414,2714,4214,2414,3914,3995.000
22 abr 20240.144 Dividendo
19 abr 202414,3914,4314,2914,4014,26111.500
18 abr 202414,3214,4014,3214,4014,26129.500
17 abr 202414,1414,3214,0714,3014,16123.800
16 abr 202414,0914,1613,8814,0713,93180.800
15 abr 202414,1014,3914,0014,0213,88266.300
12 abr 202414,1114,1114,0114,0313,8996.400
11 abr 202414,1214,1214,0614,1213,9853.300
10 abr 202414,0514,0714,0014,0713,9383.500
09 abr 202414,1514,1814,0614,1113,9781.000
08 abr 202414,1814,2314,0914,1414,0092.000
05 abr 202414,0814,1114,0314,1113,9756.600
04 abr 202414,1914,2213,9214,0113,87217.900
03 abr 202414,2514,2814,1814,2614,1278.800
02 abr 202414,3414,4014,2314,2914,1584.800
01 abr 202414,4114,4114,3114,3414,20121.000
28 mar 202414,3014,3414,2214,3014,16116.400
27 mar 202414,1914,2814,0714,2714,13226.400
26 mar 202413,8714,1413,8714,0613,92282.800
25 mar 202414,0514,1913,7013,8113,67495.100
22 mar 202414,7214,7514,0114,0913,95956.800
21 mar 202414,9214,9814,7914,8114,66114.000
20 mar 202414,9815,0714,8614,9014,75130.400
20 mar 20240.138 Dividendo
19 mar 202415,3815,3815,0115,0514,76155.300
18 mar 202415,2515,3715,2215,3515,06136.800
15 mar 202415,0915,2115,0415,1114,8296.000
14 mar 202415,0415,1014,9815,0914,80211.300
13 mar 202415,0515,1014,9514,9614,67101.700
12 mar 202415,0715,2014,9815,0014,71125.900
11 mar 202415,0815,0814,9814,9914,7067.200
08 mar 202415,1715,1715,0115,0414,7577.200
07 mar 202415,1515,1815,0915,1114,82130.800
06 mar 202415,2715,2715,1315,1714,8891.900
05 mar 202415,4215,4215,1315,1514,86137.000
04 mar 202415,3415,4515,3015,3715,0888.800
01 mar 202415,1315,3615,1315,3415,05102.300
29 feb 202415,1315,1515,0715,1214,8398.300
28 feb 202415,0915,1215,0515,1014,8183.700
27 feb 202414,9815,1414,8715,1414,85141.200
26 feb 202414,8414,9714,7414,9514,66122.500
23 feb 202414,8514,9814,6314,8114,53199.400
22 feb 202414,8814,9514,7814,8014,52127.800
21 feb 202414,7114,8514,6514,8414,5689.600
21 feb 20240.133 Dividendo
20 feb 202414,8514,9114,8214,8214,41109.500
16 feb 202414,8314,9614,7914,8614,45158.300
15 feb 202414,7514,8714,6814,8314,42132.200
14 feb 202414,5014,7514,4814,7314,32152.600
13 feb 202414,4314,5414,4114,4414,04174.100
12 feb 202414,4014,5314,4014,5214,12111.400
09 feb 202414,3914,4814,3214,3913,99118.900
08 feb 202414,3914,4014,3514,3913,99105.200
07 feb 202414,3514,4614,3314,3913,99115.300
06 feb 202414,3314,3814,2314,3413,9487.800
05 feb 202414,2514,2614,1314,2313,8396.200
02 feb 202414,4114,4414,1914,2213,82158.200
01 feb 202414,4214,4814,3214,4214,02115.400
31 ene 202414,4414,4514,3314,3613,96132.800
30 ene 202414,4414,4514,3614,3913,9995.100
29 ene 202414,4514,4614,3014,3513,95100.700
26 ene 202414,3814,4314,2614,3613,96157.100
25 ene 202414,3814,4014,2814,3313,9371.000
24 ene 202414,4514,4914,3114,3113,91154.900
23 ene 202414,3514,4514,2814,3913,99133.100
23 ene 20240.133 Dividendo
22 ene 202414,5514,6114,4614,5113,98135.100
19 ene 202414,4914,5514,4214,5213,99114.900
18 ene 202414,2514,4714,2114,4513,92134.900
17 ene 202414,0714,2014,0514,1713,6574.200
16 ene 202413,9814,1113,9814,0713,55115.900
12 ene 202414,1314,1513,9113,9913,48160.600
11 ene 202414,1514,1714,0014,0613,54121.100
10 ene 202414,2714,3514,1114,1313,61131.400
09 ene 202414,2814,3214,1714,2613,74161.100
08 ene 202414,1814,3014,1114,2913,76105.300
05 ene 202414,0914,1513,9714,1013,58161.700
04 ene 202414,1314,1814,0614,1613,64150.200
03 ene 202414,2714,3014,1614,2213,70101.600
02 ene 202414,0114,4013,9714,2613,74194.200
29 dic 202313,8213,9713,7813,9613,45119.700
28 dic 202313,6613,7913,6613,7713,26116.300
27 dic 202313,9713,9813,6413,7213,22250.100
26 dic 202313,9514,0513,7913,9613,45311.400
22 dic 202314,0114,2413,9514,0113,49145.200
21 dic 202314,4314,4514,0214,0313,51230.400
20 dic 202314,3614,5914,3514,5013,97195.200
20 dic 20230.133 Dividendo
19 dic 202314,3214,5614,3114,5113,85201.700
18 dic 202314,1714,3414,1114,3213,67212.800
15 dic 202314,0714,2014,0514,0913,45200.000
14 dic 202313,9814,2813,9214,0313,39239.700
13 dic 202313,9514,0013,8013,8713,24498.600
12 dic 202313,6613,9813,6013,9813,34482.100
11 dic 202313,4313,6713,3113,5512,93593.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...