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 28, 2003
27.35
27.64
27.33
27.35
69,400
-0.09(-0.33%)
Nov 26, 2003
27.00
27.45
26.78
27.44
246,500
+0.44(+1.63%)
Nov 25, 2003
26.80
27.19
26.80
27.00
325,600
+0.15(+0.56%)
Nov 24, 2003
26.15
26.94
26.14
26.85
189,800
+0.70(+2.68%)
Nov 21, 2003
25.95
26.32
25.95
26.15
220,000
+0.18(+0.69%)
Nov 20, 2003
26.55
26.58
25.97
25.97
178,100
-0.72(-2.70%)
Nov 19, 2003
26.42
26.63
26.19
26.69
174,900
+0.19(+0.72%)
Nov 18, 2003
26.45
26.84
26.40
26.50
247,800
+0.07(+0.26%)
Nov 17, 2003
25.98
26.43
25.92
26.43
283,900
+0.23(+0.88%)
Nov 14, 2003
26.90
26.93
26.20
26.20
279,700
-0.74(-2.75%)
Nov 13, 2003
26.87
27.02
26.70
26.94
144,200
-0.08(-0.30%)
Nov 12, 2003
26.45
26.98
26.34
27.02
219,500
+0.71(+2.70%)
Nov 11, 2003
26.80
26.96
26.18
26.31
353,100
-0.49(-1.83%)
Nov 10, 2003
27.36
27.42
26.70
26.80
424,300
-0.56(-2.05%)
Nov 07, 2003
27.55
27.71
27.07
27.36
284,300
-0.15(-0.55%)
Nov 06, 2003
27.32
27.52
26.83
27.51
298,200
+0.14(+0.51%)
Nov 05, 2003
27.75
27.78
26.49
27.37
812,600
-0.58(-2.08%)
Nov 04, 2003
28.27
28.28
27.49
27.95
402,261
-0.30(-1.06%)
Nov 03, 2003
27.40
28.30
27.40
28.25
552,840
+1.62(+6.08%)
Oct 31, 2003
26.80
26.91
26.60
26.63
348,900
-0.25(-0.93%)
Oct 30, 2003
26.70
26.98
26.65
26.88
445,600
+0.42(+1.59%)
Oct 29, 2003
25.25
26.49
25.15
26.46
538,400
+1.15(+4.54%)
Oct 28, 2003
23.82
25.86
23.82
25.31
1,053,300
-0.20(-0.78%)
Oct 27, 2003
24.80
25.72
24.76
25.51
551,100
+0.74(+2.99%)
Oct 24, 2003
25.02
25.02
24.59
24.77
414,700
-0.30(-1.20%)
Oct 23, 2003
25.15
25.38
25.02
25.07
325,800
-0.29(-1.14%)
Oct 22, 2003
25.70
25.78
25.35
25.36
250,700
-0.54(-2.08%)
Oct 21, 2003
25.80
26.28
25.67
25.90
195,000
-0.03(-0.12%)
Oct 20, 2003
25.75
26.05
25.73
25.93
161,800
+0.12(+0.46%)
Oct 17, 2003
26.39
26.39
25.81
25.81
226,500
-0.53(-2.01%)
Oct 16, 2003
26.18
26.34
26.16
26.34
171,700
+0.19(+0.73%)
Oct 15, 2003
26.73
26.73
25.98
26.15
189,000
-0.41(-1.54%)
Oct 14, 2003
26.32
26.67
26.16
26.56
185,300
+0.33(+1.26%)
Oct 13, 2003
26.00
26.42
25.94
26.23
170,900
+0.43(+1.67%)
Oct 10, 2003
26.05
26.08
25.70
25.80
318,700
-0.19(-0.73%)
Oct 09, 2003
25.75
26.18
25.66
25.99
310,200
+0.34(+1.33%)
Oct 08, 2003
25.55
25.70
25.34
25.65
171,500
+0.10(+0.39%)
Oct 07, 2003
25.07
25.55
24.87
25.55
293,300
+0.25(+0.99%)
Oct 06, 2003
24.80
25.34
24.80
25.30
370,900
+0.25(+1.00%)
Oct 03, 2003
25.00
25.16
24.85
25.05
238,100
+0.40(+1.62%)
Oct 02, 2003
24.43
24.67
24.34
24.65
251,000
-0.05(-0.20%)
Oct 01, 2003
23.90
24.70
23.89
24.70
221,200
+0.89(+3.74%)
Sep 30, 2003
23.97
24.26
23.60
23.81
338,700
-0.15(-0.63%)
Sep 29, 2003
23.72
24.18
23.56
23.96
221,900
+0.26(+1.10%)
Sep 26, 2003
23.87
23.89
23.37
23.70
260,200
-0.23(-0.96%)
Sep 25, 2003
24.04
24.27
23.90
23.93
246,200
-0.11(-0.46%)
Sep 24, 2003
24.80
24.81
23.85
24.04
275,800
-0.76(-3.06%)
Sep 23, 2003
24.50
24.90
24.40
24.80
207,400
+0.31(+1.27%)
Sep 22, 2003
24.45
24.72
24.16
24.49
156,100
-0.25(-1.01%)
Sep 19, 2003
24.90
24.90
24.49
24.74
211,500
-0.16(-0.64%)
Sep 18, 2003
24.30
25.25
24.25
24.90
441,500
+0.63(+2.60%)
Sep 17, 2003
24.13
24.37
23.92
24.27
180,700
+0.14(+0.58%)
Sep 16, 2003
23.36
24.20
23.39
24.13
287,000
+0.77(+3.30%)
Sep 15, 2003
23.92
23.95
23.11
23.36
253,700
-0.46(-1.93%)
Sep 12, 2003
23.90
23.90
23.23
23.82
171,000
-0.19(-0.79%)
Sep 11, 2003
24.05
24.13
23.60
24.01
249,200
+0.11(+0.46%)
Sep 10, 2003
24.20
24.24
23.75
23.90
213,200
-0.50(-2.05%)
Sep 09, 2003
24.39
24.40
24.15
24.40
218,200
+0.01(+0.04%)
Sep 08, 2003
24.15
24.74
24.15
24.39
254,600
+0.13(+0.54%)
Sep 05, 2003
24.50
24.58
24.20
24.26
359,000
-0.34(-1.38%)
Sep 04, 2003
24.35
25.10
24.35
24.60
441,200
+0.45(+1.86%)
Sep 03, 2003
23.80
24.23
23.80
24.15
520,900
+0.29(+1.22%)
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
.