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 (%)
Feb 27, 2009
5.500
6.000
5.240
5.740
0
+0.03(+0.53%)
Feb 26, 2009
4.780
5.720
4.780
5.710
51,129
+1.01(+21.49%)
Feb 25, 2009
4.250
4.920
4.250
4.700
55,831
+0.23(+5.15%)
Feb 24, 2009
4.530
4.730
3.960
4.470
61,785
-0.27(-5.70%)
Feb 23, 2009
5.000
5.000
4.440
4.740
62,550
-0.14(-2.87%)
Feb 20, 2009
5.000
5.100
4.750
4.880
67,281
-0.38(-7.29%)
Feb 19, 2009
6.750
6.750
5.120
5.263
165,249
-1.54(-22.60%)
Feb 18, 2009
7.010
7.010
6.700
6.800
29,635
-0.39(-5.42%)
Feb 17, 2009
6.880
7.200
6.250
7.190
56,719
+0.16(+2.28%)
Feb 13, 2009
7.060
7.060
7.000
7.030
11,350
-0.08(-1.13%)
Feb 12, 2009
7.000
7.172
7.000
7.110
23,025
+0.02(+0.32%)
Feb 11, 2009
6.995
7.250
6.980
7.088
9,400
+0.08(+1.11%)
Feb 10, 2009
7.010
7.200
6.880
7.010
58,335
+0.00(+0.00%)
Feb 09, 2009
7.020
7.139
6.790
7.010
54,133
+0.01(+0.14%)
Feb 06, 2009
6.860
7.070
6.680
7.000
45,611
+0.29(+4.32%)
Feb 05, 2009
6.700
6.900
6.400
6.710
26,050
-0.19(-2.75%)
Feb 04, 2009
6.570
6.900
6.000
6.900
114,191
+0.06(+0.88%)
Feb 03, 2009
7.000
7.070
6.520
6.840
70,999
-0.16(-2.29%)
Feb 02, 2009
7.500
7.500
5.900
7.000
301,942
-0.20(-2.75%)
Jan 30, 2009
7.630
7.630
7.010
7.198
0
-0.55(-7.13%)
Jan 29, 2009
6.920
7.990
6.600
7.750
60,626
+0.75(+10.71%)
Jan 28, 2009
8.490
8.490
6.250
7.000
272,965
-1.71(-19.63%)
Jan 27, 2009
8.610
9.350
8.500
8.710
29,424
-0.06(-0.68%)
Jan 26, 2009
8.770
9.350
8.770
8.770
5,530
-0.10(-1.11%)
Jan 23, 2009
8.280
8.880
8.280
8.868
10,750
+0.58(+6.98%)
Jan 22, 2009
8.680
8.720
8.280
8.290
21,595
-0.65(-7.27%)
Jan 21, 2009
8.580
9.000
8.010
8.940
35,142
+0.38(+4.44%)
Jan 20, 2009
9.000
9.000
8.410
8.560
40,109
-0.63(-6.86%)
Jan 16, 2009
9.880
9.880
8.820
9.190
15,860
+0.19(+2.11%)
Jan 15, 2009
9.570
9.650
9.000
9.000
23,482
-0.25(-2.70%)
Jan 14, 2009
9.100
9.390
9.100
9.250
9,413
-0.20(-2.12%)
Jan 13, 2009
9.520
9.640
9.060
9.450
25,305
-0.42(-4.24%)
Jan 12, 2009
10.28
10.28
9.750
9.868
18,078
-0.62(-5.93%)
Jan 09, 2009
10.22
10.49
10.18
10.49
15,829
+0.02(+0.19%)
Jan 08, 2009
10.50
10.50
10.14
10.47
12,173
+0.00(+0.00%)
Jan 07, 2009
10.84
10.84
10.39
10.47
24,727
-0.38(-3.50%)
Jan 06, 2009
10.00
10.99
10.00
10.85
44,099
+1.02(+10.38%)
Jan 05, 2009
9.100
10.01
9.050
9.830
37,107
+0.58(+6.27%)
Jan 02, 2009
8.850
9.250
8.400
9.250
0
+0.65(+7.56%)
Jan 01, 2009
8.740
8.850
8.300
8.600
0
+0.00(+0.00%)
Dec 31, 2008
8.740
8.850
8.300
8.600
40,505
-0.22(-2.49%)
Dec 30, 2008
8.950
9.250
8.510
8.820
24,786
+0.02(+0.23%)
Dec 29, 2008
9.250
9.250
8.710
8.800
26,460
-0.69(-7.27%)
Dec 26, 2008
8.780
9.600
8.610
9.490
26,881
+0.82(+9.46%)
Dec 24, 2008
8.840
8.900
8.670
8.670
9,145
-0.22(-2.47%)
Dec 23, 2008
9.030
9.110
8.830
8.890
20,200
-0.36(-3.89%)
Dec 22, 2008
9.240
9.600
9.030
9.250
11,570
+0.00(+0.00%)
Dec 19, 2008
9.370
9.370
8.960
9.250
25,390
-0.11(-1.18%)
Dec 18, 2008
9.450
9.599
9.200
9.360
16,683
+0.03(+0.32%)
Dec 17, 2008
8.850
9.480
8.760
9.330
13,500
+0.21(+2.30%)
Dec 16, 2008
9.000
9.450
8.910
9.120
29,254
+0.07(+0.77%)
Dec 15, 2008
9.180
9.440
9.000
9.050
34,400
-0.17(-1.84%)
Dec 12, 2008
9.020
9.420
9.000
9.220
16,970
+0.20(+2.22%)
Dec 11, 2008
9.130
9.300
9.000
9.020
11,800
-0.16(-1.74%)
Dec 10, 2008
9.270
9.560
9.130
9.180
30,351
+0.15(+1.66%)
Dec 09, 2008
8.590
9.380
8.590
9.030
22,523
+0.05(+0.56%)
Dec 08, 2008
8.250
8.980
8.250
8.980
16,224
+0.78(+9.51%)
Dec 05, 2008
8.090
8.740
8.050
8.200
21,077
-0.05(-0.61%)
Dec 04, 2008
8.000
8.760
7.900
8.250
27,275
+0.01(+0.14%)
Dec 03, 2008
7.920
8.540
7.650
8.239
21,152
+0.14(+1.71%)
Dec 02, 2008
8.250
8.540
7.690
8.100
45,749
-0.04(-0.49%)
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
.