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 (%)
Nov 29, 2002
11.11
11.25
10.90
10.99
158,900
-0.22(-1.96%)
Nov 27, 2002
10.60
11.25
10.60
11.21
326,500
+0.51(+4.77%)
Nov 26, 2002
10.92
10.93
10.45
10.70
352,300
-0.32(-2.90%)
Nov 25, 2002
10.60
11.30
10.60
11.02
679,700
+0.32(+2.99%)
Nov 22, 2002
10.08
10.95
9.960
10.70
697,100
+0.59(+5.84%)
Nov 21, 2002
9.410
10.15
9.400
10.11
764,600
+0.80(+8.59%)
Nov 20, 2002
8.550
9.500
8.550
9.310
655,900
+0.74(+8.63%)
Nov 19, 2002
8.670
8.810
8.540
8.570
196,900
-0.13(-1.49%)
Nov 18, 2002
8.450
8.860
8.450
8.700
367,300
+0.35(+4.19%)
Nov 15, 2002
8.610
8.610
8.020
8.350
659,600
-0.25(-2.91%)
Nov 14, 2002
8.650
8.800
8.550
8.600
233,900
+0.15(+1.78%)
Nov 13, 2002
8.500
8.710
8.260
8.450
448,600
-0.15(-1.74%)
Nov 12, 2002
8.650
8.850
8.380
8.600
540,900
-0.09(-1.04%)
Nov 11, 2002
8.900
8.950
8.650
8.690
279,300
-0.31(-3.44%)
Nov 08, 2002
8.920
9.090
8.920
9.000
572,600
+0.08(+0.90%)
Nov 07, 2002
9.280
9.350
8.700
8.920
520,200
-0.46(-4.90%)
Nov 06, 2002
9.510
9.890
9.370
9.380
681,000
-0.14(-1.47%)
Nov 05, 2002
9.090
9.620
8.780
9.520
1,582,500
+0.42(+4.62%)
Nov 04, 2002
8.900
9.400
8.900
9.100
1,985,600
+0.40(+4.60%)
Nov 01, 2002
8.450
8.790
8.300
8.700
739,900
+0.19(+2.23%)
Oct 31, 2002
8.400
8.510
8.230
8.510
623,200
+0.11(+1.31%)
Oct 30, 2002
7.970
8.500
7.970
8.400
1,184,400
+0.53(+6.73%)
Oct 29, 2002
7.850
8.500
7.500
7.870
2,022,100
-0.63(-7.41%)
Oct 28, 2002
8.300
9.000
8.300
8.500
649,500
+0.30(+3.66%)
Oct 25, 2002
8.100
8.570
7.500
8.200
622,000
+0.10(+1.23%)
Oct 24, 2002
8.250
8.600
8.090
8.100
726,600
-0.05(-0.61%)
Oct 23, 2002
8.320
8.320
8.000
8.150
528,200
-0.20(-2.40%)
Oct 22, 2002
8.600
8.690
8.150
8.350
506,200
-0.35(-4.02%)
Oct 21, 2002
8.340
9.000
8.300
8.700
950,000
+0.33(+3.94%)
Oct 18, 2002
8.100
8.630
8.030
8.370
452,300
+0.26(+3.21%)
Oct 17, 2002
8.650
8.800
7.990
8.110
745,700
+0.11(+1.37%)
Oct 16, 2002
7.910
8.200
7.800
8.000
415,100
-0.01(-0.12%)
Oct 15, 2002
8.480
8.550
7.350
8.010
2,170,600
-0.47(-5.54%)
Oct 14, 2002
8.670
8.870
8.410
8.480
395,800
-0.29(-3.31%)
Oct 11, 2002
8.310
9.790
8.310
8.770
1,176,900
+0.52(+6.30%)
Oct 10, 2002
7.100
8.250
7.040
8.250
858,900
+1.09(+15.22%)
Oct 09, 2002
7.530
7.800
7.120
7.160
1,352,300
-1.17(-14.05%)
Oct 08, 2002
8.400
8.600
7.700
8.330
1,489,500
-0.07(-0.83%)
Oct 07, 2002
9.400
9.700
7.210
8.400
2,596,700
-1.35(-13.85%)
Oct 04, 2002
8.450
9.750
7.100
9.750
3,774,100
+1.67(+20.67%)
Oct 03, 2002
11.52
11.52
7.790
8.080
4,318,800
-3.29(-28.94%)
Oct 01, 2002
12.00
12.65
11.11
11.37
2,036,500
-0.63(-5.25%)
Sep 30, 2002
13.50
13.55
11.06
12.00
2,677,700
-2.15(-15.19%)
Sep 27, 2002
15.50
15.64
13.85
14.15
1,396,600
-2.70(-16.02%)
Sep 26, 2002
16.05
17.10
16.05
16.85
1,082,900
+0.95(+5.97%)
Sep 25, 2002
16.95
17.00
15.69
15.90
1,049,300
-0.73(-4.39%)
Sep 24, 2002
17.00
17.36
16.55
16.63
371,200
-0.57(-3.31%)
Sep 23, 2002
17.40
17.55
17.00
17.20
394,600
-0.23(-1.32%)
Sep 20, 2002
18.55
18.79
17.43
17.43
478,500
-0.92(-5.01%)
Sep 19, 2002
19.10
19.27
18.35
18.35
185,700
-1.00(-5.17%)
Sep 18, 2002
18.85
19.55
18.85
19.35
409,700
+0.03(+0.16%)
Sep 17, 2002
20.65
21.10
19.30
19.32
351,200
-1.23(-5.99%)
Sep 16, 2002
21.10
21.10
20.32
20.55
267,000
-0.54(-2.56%)
Sep 13, 2002
21.13
21.39
20.85
21.09
190,400
-0.06(-0.28%)
Sep 12, 2002
21.76
21.76
21.03
21.15
212,200
-0.67(-3.07%)
Sep 11, 2002
22.25
22.25
21.70
21.82
398,200
+0.47(+2.20%)
Sep 10, 2002
21.20
21.60
21.10
21.35
1,290,000
+0.24(+1.14%)
Sep 09, 2002
21.30
21.55
20.80
21.11
333,800
-0.16(-0.75%)
Sep 06, 2002
21.22
21.45
21.04
21.27
230,700
+0.47(+2.26%)
Sep 05, 2002
21.00
21.34
20.62
20.80
248,500
-0.42(-1.98%)
Sep 04, 2002
21.25
21.37
20.50
21.22
840,000
-0.03(-0.14%)
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
.