Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Allied Capital Corp
(NY:
AFC
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2006
39.95
39.95
39.95
39.95
0
+0.00(+0.00%)
Jan 30, 2006
39.95
39.95
39.95
39.95
0
+0.00(+0.00%)
Jan 27, 2006
39.95
39.95
39.95
39.95
0
+0.00(+0.00%)
Jan 26, 2006
39.95
39.95
39.95
39.95
0
+0.00(+0.00%)
Jan 25, 2006
39.95
39.95
39.95
39.95
0
+0.00(+0.00%)
Jan 24, 2006
39.95
39.95
39.95
39.95
0
+0.00(+0.00%)
Jan 23, 2006
39.95
39.95
39.95
39.95
0
+0.00(+0.00%)
Jan 20, 2006
39.95
39.95
39.95
39.95
0
+0.00(+0.00%)
Jan 19, 2006
39.95
39.95
39.95
39.95
0
+0.00(+0.00%)
Jan 18, 2006
39.95
39.95
39.95
39.95
0
+0.00(+0.00%)
Jan 17, 2006
39.95
39.95
39.95
39.95
0
+0.00(+0.00%)
Jan 13, 2006
39.95
39.95
39.95
39.95
0
+0.00(+0.00%)
Jan 12, 2006
39.95
39.95
39.95
39.95
0
+0.00(+0.00%)
Jan 11, 2006
39.95
39.95
39.95
39.95
0
+0.00(+0.00%)
Jan 10, 2006
39.95
39.95
39.95
39.95
0
+0.00(+0.00%)
Jan 09, 2006
39.95
39.95
39.95
39.95
0
+0.00(+0.00%)
Jan 06, 2006
39.95
39.95
39.95
39.95
0
+0.00(+0.00%)
Jan 05, 2006
39.95
39.95
39.95
39.95
0
+0.00(+0.00%)
Jan 04, 2006
40.12
40.24
39.78
39.95
564,900
+0.00(+0.00%)
Jan 03, 2006
39.95
39.95
39.95
39.95
0
+0.00(+0.00%)
Dec 30, 2005
39.95
39.95
39.95
39.95
0
+0.00(+0.00%)
Dec 29, 2005
39.95
39.95
39.95
39.95
0
+0.00(+0.00%)
Dec 28, 2005
39.95
39.95
39.95
39.95
0
+0.00(+0.00%)
Dec 23, 2005
39.95
39.95
39.95
39.95
0
+0.00(+0.00%)
Dec 22, 2005
39.95
39.95
39.95
39.95
0
+0.00(+0.00%)
Dec 21, 2005
39.95
39.95
39.95
39.95
0
+0.00(+0.00%)
Dec 20, 2005
39.95
39.95
39.95
39.95
0
+0.00(+0.00%)
Dec 19, 2005
39.95
39.95
39.95
39.95
0
+0.00(+0.00%)
Dec 16, 2005
39.95
39.95
39.95
39.95
0
+0.00(+0.00%)
Dec 15, 2005
39.95
39.95
39.95
39.95
0
+0.00(+0.00%)
Dec 14, 2005
39.95
39.95
39.95
39.95
0
+0.00(+0.00%)
Dec 13, 2005
39.95
39.95
39.95
39.95
0
+0.00(+0.00%)
Dec 12, 2005
39.95
39.95
39.95
39.95
0
+0.00(+0.00%)
Dec 09, 2005
39.95
39.95
39.95
39.95
0
+0.00(+0.00%)
Dec 08, 2005
39.95
39.95
39.95
39.95
0
+0.00(+0.00%)
Dec 07, 2005
39.95
39.95
39.95
39.95
0
+0.00(+0.00%)
Dec 06, 2005
39.95
39.95
39.95
39.95
0
+0.00(+0.00%)
Dec 05, 2005
39.95
39.95
39.95
39.95
0
+0.00(+0.00%)
Dec 02, 2005
39.95
39.95
39.95
39.95
0
+0.00(+0.00%)
Dec 01, 2005
39.95
39.95
39.95
39.95
0
+0.00(+0.00%)
Nov 30, 2005
40.08
40.24
39.78
39.95
564,900
-0.24(-0.60%)
Nov 29, 2005
39.79
40.32
39.61
40.19
375,700
+0.60(+1.52%)
Nov 28, 2005
39.78
40.22
39.36
39.59
623,300
-0.09(-0.23%)
Nov 25, 2005
39.80
39.80
39.37
39.68
98,000
+0.03(+0.08%)
Nov 23, 2005
38.75
40.12
38.68
39.65
437,800
+0.74(+1.90%)
Nov 22, 2005
39.30
39.30
38.87
38.91
526,700
-0.41(-1.04%)
Nov 21, 2005
39.28
39.43
38.74
39.32
480,900
+0.00(+0.00%)
Nov 18, 2005
39.23
39.39
38.94
39.32
190,000
+0.30(+0.77%)
Nov 17, 2005
38.85
39.30
38.42
39.02
346,100
+0.37(+0.96%)
Nov 16, 2005
38.99
39.03
38.57
38.65
307,100
-0.19(-0.49%)
Nov 15, 2005
39.39
39.43
38.70
38.84
371,500
-0.61(-1.55%)
Nov 14, 2005
39.18
39.72
39.15
39.45
403,200
+0.27(+0.69%)
Nov 11, 2005
39.33
39.48
39.00
39.18
297,300
-0.22(-0.56%)
Nov 10, 2005
38.70
39.59
38.38
39.40
711,000
+0.88(+2.28%)
Nov 09, 2005
38.15
38.67
37.97
38.52
439,900
+0.44(+1.16%)
Nov 08, 2005
38.44
38.44
37.87
38.08
320,700
-0.46(-1.19%)
Nov 07, 2005
38.62
38.74
38.14
38.54
282,400
-0.08(-0.21%)
Nov 04, 2005
38.70
38.95
38.22
38.62
284,700
+0.11(+0.29%)
Nov 03, 2005
39.10
39.16
38.18
38.51
434,700
-0.31(-0.80%)
Nov 02, 2005
38.00
39.00
37.93
38.82
465,900
+0.89(+2.35%)
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
.