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 (%)
Apr 30, 2004
35.23
35.35
34.45
34.76
458,900
-0.32(-0.91%)
Apr 29, 2004
35.45
36.00
34.75
35.08
285,400
-0.24(-0.68%)
Apr 28, 2004
35.90
35.95
35.16
35.32
467,400
-0.63(-1.75%)
Apr 27, 2004
34.90
36.70
34.90
35.95
868,700
+1.02(+2.92%)
Apr 26, 2004
34.80
35.15
34.55
34.93
283,700
+0.05(+0.14%)
Apr 23, 2004
35.45
35.50
34.59
34.88
261,000
-0.49(-1.39%)
Apr 22, 2004
34.65
35.59
34.50
35.37
275,700
+0.96(+2.79%)
Apr 21, 2004
34.75
34.80
33.75
34.41
485,400
-0.40(-1.15%)
Apr 20, 2004
35.98
36.14
34.80
34.81
241,600
-1.17(-3.25%)
Apr 19, 2004
36.11
36.15
35.76
35.98
344,300
-0.12(-0.33%)
Apr 16, 2004
35.82
36.25
35.82
36.10
381,500
+0.28(+0.78%)
Apr 15, 2004
35.40
35.82
35.30
35.82
517,200
+0.70(+1.99%)
Apr 14, 2004
34.98
35.98
34.45
35.12
930,700
+0.14(+0.40%)
Apr 13, 2004
35.75
35.82
34.97
34.98
452,300
-0.65(-1.82%)
Apr 12, 2004
35.30
36.55
35.25
35.63
466,100
+1.08(+3.13%)
Apr 08, 2004
34.66
34.75
34.34
34.55
247,500
+0.14(+0.41%)
Apr 07, 2004
34.70
34.74
34.32
34.41
212,000
-0.23(-0.66%)
Apr 06, 2004
34.65
34.94
34.58
34.64
160,600
-0.39(-1.11%)
Apr 05, 2004
34.87
35.03
34.67
35.03
285,000
+0.41(+1.18%)
Apr 02, 2004
35.20
35.40
34.55
34.62
313,700
-0.33(-0.94%)
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
.