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 (%)
Dec 31, 2002
9.980
10.10
9.850
10.10
818,900
+0.30(+3.06%)
Dec 30, 2002
9.650
9.990
9.600
9.800
1,064,600
+0.42(+4.48%)
Dec 27, 2002
9.350
9.480
9.300
9.380
361,000
+0.13(+1.41%)
Dec 26, 2002
9.330
9.380
9.150
9.250
309,500
-0.09(-0.96%)
Dec 24, 2002
9.150
9.450
9.150
9.340
159,000
+0.11(+1.19%)
Dec 23, 2002
9.300
9.300
9.100
9.230
594,500
-0.11(-1.18%)
Dec 20, 2002
9.480
9.520
9.060
9.340
1,357,400
-0.07(-0.74%)
Dec 19, 2002
9.490
9.550
9.310
9.410
272,900
+0.01(+0.11%)
Dec 18, 2002
9.490
9.540
9.290
9.400
259,900
-0.09(-0.95%)
Dec 17, 2002
9.660
9.660
9.260
9.490
356,100
-0.22(-2.27%)
Dec 16, 2002
9.750
9.800
9.560
9.710
364,700
-0.04(-0.41%)
Dec 13, 2002
9.950
9.970
9.750
9.750
321,900
-0.11(-1.12%)
Dec 12, 2002
10.10
10.10
9.800
9.860
410,400
-0.16(-1.60%)
Dec 11, 2002
10.05
10.16
9.990
10.02
215,000
-0.08(-0.79%)
Dec 10, 2002
10.15
10.24
9.950
10.10
193,400
-0.05(-0.49%)
Dec 09, 2002
10.22
10.25
9.910
10.15
362,300
-0.10(-0.98%)
Dec 06, 2002
10.35
10.48
9.880
10.25
411,100
-0.27(-2.57%)
Dec 05, 2002
10.50
10.75
10.09
10.52
396,800
-0.03(-0.28%)
Dec 04, 2002
10.60
10.60
10.05
10.55
394,900
-0.08(-0.75%)
Dec 03, 2002
10.60
10.85
10.34
10.63
585,700
-0.27(-2.48%)
Dec 02, 2002
11.30
11.30
10.70
10.90
487,400
-0.09(-0.82%)
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%)
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
.