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 30, 2009
16.90
17.10
16.82
17.03
22,529
+0.04(+0.26%)
Nov 27, 2009
16.99
17.00
16.78
16.99
9,693
-0.14(-0.82%)
Nov 25, 2009
17.00
17.36
17.00
17.13
14,540
+0.13(+0.76%)
Nov 24, 2009
17.24
17.25
16.99
17.00
51,492
-0.30(-1.73%)
Nov 23, 2009
16.81
17.36
16.80
17.30
30,131
+0.53(+3.16%)
Nov 20, 2009
16.70
17.09
16.46
16.77
30,656
+0.27(+1.64%)
Nov 19, 2009
16.76
17.23
16.50
16.50
21,067
-0.35(-2.08%)
Nov 18, 2009
17.15
17.29
16.83
16.85
39,128
-0.41(-2.38%)
Nov 17, 2009
17.10
17.50
17.10
17.26
57,309
+0.19(+1.08%)
Nov 16, 2009
16.75
17.25
16.73
17.07
26,316
+0.36(+2.12%)
Nov 13, 2009
16.49
16.87
16.39
16.72
15,475
+0.23(+1.39%)
Nov 12, 2009
16.45
16.50
16.26
16.49
9,755
+0.09(+0.55%)
Nov 11, 2009
16.24
16.49
16.12
16.40
13,350
+0.17(+1.04%)
Nov 10, 2009
15.88
16.50
15.81
16.23
40,728
+0.23(+1.44%)
Nov 09, 2009
15.66
16.15
15.65
16.00
23,496
+0.37(+2.37%)
Nov 06, 2009
15.53
15.97
15.49
15.63
28,273
+0.08(+0.51%)
Nov 05, 2009
15.27
15.55
15.10
15.55
33,613
+0.00(+0.00%)
Nov 04, 2009
15.55
15.73
15.24
15.55
18,812
-0.02(-0.13%)
Nov 03, 2009
15.26
15.57
15.25
15.57
12,115
+0.13(+0.84%)
Nov 02, 2009
15.70
15.71
15.02
15.44
27,795
-0.15(-0.96%)
Oct 30, 2009
15.51
15.78
15.23
15.59
14,525
+0.07(+0.45%)
Oct 29, 2009
15.55
15.99
15.44
15.52
46,059
+0.17(+1.11%)
Oct 28, 2009
16.00
16.40
15.35
15.35
73,598
-0.85(-5.25%)
Oct 27, 2009
16.00
16.60
14.74
16.20
107,232
+0.01(+0.06%)
Oct 26, 2009
13.51
16.48
13.51
16.19
293,014
+3.05(+23.21%)
Oct 23, 2009
13.30
13.30
13.11
13.14
19,838
-0.15(-1.13%)
Oct 22, 2009
13.04
13.32
13.04
13.29
12,300
+0.22(+1.68%)
Oct 21, 2009
13.04
13.37
13.04
13.07
22,916
+0.03(+0.23%)
Oct 20, 2009
13.20
13.44
13.04
13.04
57,649
-0.21(-1.58%)
Oct 19, 2009
13.00
13.35
13.00
13.25
215,503
+0.15(+1.15%)
Oct 16, 2009
13.50
13.50
13.02
13.10
28,725
-0.28(-2.09%)
Oct 15, 2009
13.21
13.38
13.09
13.38
22,581
+0.27(+2.06%)
Oct 14, 2009
13.25
13.30
13.06
13.11
17,577
-0.23(-1.72%)
Oct 13, 2009
13.25
13.35
13.25
13.34
8,300
-0.01(-0.07%)
Oct 12, 2009
13.20
13.35
13.07
13.35
18,800
+0.07(+0.52%)
Oct 09, 2009
13.05
13.29
13.05
13.28
7,908
+0.15(+1.14%)
Oct 08, 2009
13.18
13.18
12.81
13.13
28,665
+0.07(+0.54%)
Oct 07, 2009
13.08
13.22
12.99
13.06
5,551
+0.05(+0.38%)
Oct 06, 2009
13.06
13.26
13.01
13.01
13,875
-0.11(-0.84%)
Oct 05, 2009
13.18
13.25
12.92
13.12
23,454
+0.00(+0.00%)
Oct 02, 2009
13.08
13.25
12.95
13.12
12,438
+0.01(+0.08%)
Oct 01, 2009
13.08
13.23
13.08
13.11
14,674
-0.09(-0.68%)
Sep 30, 2009
13.24
13.40
13.10
13.20
19,938
+0.09(+0.69%)
Sep 29, 2009
13.38
13.44
13.03
13.11
20,999
-0.32(-2.38%)
Sep 28, 2009
13.39
13.51
13.30
13.43
32,765
-0.02(-0.15%)
Sep 25, 2009
13.15
13.49
13.15
13.45
26,075
+0.18(+1.36%)
Sep 24, 2009
13.34
13.47
13.27
13.27
22,651
-0.13(-0.97%)
Sep 23, 2009
13.42
13.50
13.32
13.40
26,754
+0.00(+0.00%)
Sep 22, 2009
13.41
13.53
13.40
13.40
47,400
-0.05(-0.37%)
Sep 21, 2009
13.35
13.50
13.35
13.45
25,365
-0.05(-0.36%)
Sep 18, 2009
13.49
13.50
13.44
13.50
9,711
+0.03(+0.21%)
Sep 17, 2009
13.36
13.62
13.31
13.47
18,650
-0.03(-0.22%)
Sep 16, 2009
13.87
13.87
13.36
13.50
29,560
+0.09(+0.67%)
Sep 15, 2009
13.50
13.67
13.41
13.41
34,099
-0.19(-1.40%)
Sep 14, 2009
13.47
13.75
13.47
13.60
12,940
-0.02(-0.15%)
Sep 11, 2009
13.55
13.73
13.51
13.62
13,754
+0.00(+0.00%)
Sep 10, 2009
13.50
13.62
13.50
13.62
3,815
+0.12(+0.89%)
Sep 09, 2009
13.36
13.59
13.32
13.50
13,750
+0.00(+0.00%)
Sep 08, 2009
13.43
13.59
13.22
13.50
21,462
-0.04(-0.30%)
Sep 04, 2009
13.26
13.63
13.19
13.54
31,840
+0.24(+1.80%)
Sep 03, 2009
13.33
13.46
13.10
13.30
153,572
-0.20(-1.48%)
Sep 02, 2009
13.25
13.50
13.05
13.50
67,921
+0.05(+0.37%)
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
.