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 (%)
Jun 30, 2005
37.40
37.48
36.92
37.09
245,700
-0.20(-0.54%)
Jun 29, 2005
36.99
37.29
36.83
37.29
191,600
+0.38(+1.03%)
Jun 28, 2005
36.82
36.91
36.50
36.91
140,800
+0.13(+0.35%)
Jun 27, 2005
36.60
36.78
36.42
36.78
274,700
+0.10(+0.27%)
Jun 24, 2005
36.25
36.68
36.22
36.68
197,700
+0.31(+0.85%)
Jun 23, 2005
36.55
36.70
36.36
36.37
187,900
-0.39(-1.06%)
Jun 22, 2005
36.82
36.85
36.45
36.76
146,200
+0.14(+0.38%)
Jun 21, 2005
36.58
36.70
36.20
36.62
206,000
+0.05(+0.14%)
Jun 20, 2005
36.18
36.70
36.14
36.57
118,000
+0.16(+0.44%)
Jun 17, 2005
36.69
36.75
36.40
36.41
301,500
-0.03(-0.08%)
Jun 16, 2005
36.02
36.58
36.01
36.44
187,100
+0.49(+1.36%)
Jun 15, 2005
36.15
36.22
35.66
35.95
142,500
+0.05(+0.14%)
Jun 14, 2005
35.70
36.05
35.55
35.90
94,800
+0.10(+0.28%)
Jun 13, 2005
35.58
35.81
35.44
35.80
137,600
+0.22(+0.62%)
Jun 10, 2005
35.55
35.92
35.45
35.58
111,600
+0.18(+0.51%)
Jun 09, 2005
35.23
35.45
35.03
35.40
72,500
+0.07(+0.20%)
Jun 08, 2005
35.00
35.75
35.00
35.33
124,600
+0.38(+1.09%)
Jun 07, 2005
35.35
35.40
34.91
34.95
142,700
-0.40(-1.13%)
Jun 06, 2005
34.76
35.38
34.61
35.35
142,000
+0.52(+1.49%)
Jun 03, 2005
34.98
35.03
34.77
34.83
330,800
-0.29(-0.83%)
Jun 02, 2005
35.40
35.60
35.02
35.12
165,200
-0.27(-0.76%)
Jun 01, 2005
34.93
35.48
34.91
35.39
239,400
+0.47(+1.35%)
May 31, 2005
35.01
35.28
34.80
34.92
183,400
-0.15(-0.43%)
May 27, 2005
34.93
35.18
34.91
35.07
111,600
+0.12(+0.34%)
May 26, 2005
34.50
35.04
34.40
34.95
186,200
+0.60(+1.75%)
May 25, 2005
34.58
34.63
34.04
34.35
239,000
-0.32(-0.92%)
May 24, 2005
34.61
34.72
33.87
34.67
298,200
+0.12(+0.35%)
May 23, 2005
34.77
34.99
34.13
34.55
299,700
-0.31(-0.89%)
May 20, 2005
34.81
35.04
34.51
34.86
234,200
+0.03(+0.09%)
May 19, 2005
34.55
35.04
34.43
34.83
240,000
+0.35(+1.02%)
May 18, 2005
33.80
34.79
33.80
34.48
374,400
+0.75(+2.22%)
May 17, 2005
33.29
33.77
32.96
33.73
154,000
+0.40(+1.20%)
May 16, 2005
32.91
33.41
32.89
33.33
260,100
+0.48(+1.46%)
May 13, 2005
33.20
33.31
32.51
32.85
270,100
-0.33(-0.99%)
May 12, 2005
33.75
33.82
33.08
33.18
199,300
-0.53(-1.57%)
May 11, 2005
33.50
33.85
33.36
33.71
172,500
+0.21(+0.63%)
May 10, 2005
34.07
34.07
33.36
33.50
271,600
-0.74(-2.16%)
May 09, 2005
34.08
34.37
33.98
34.24
183,900
+0.06(+0.18%)
May 06, 2005
34.35
34.46
34.02
34.18
279,300
-0.07(-0.20%)
May 05, 2005
34.27
34.52
34.03
34.25
241,100
-0.05(-0.15%)
May 04, 2005
33.87
34.48
33.80
34.30
337,300
+0.68(+2.02%)
May 03, 2005
33.68
34.10
33.44
33.62
314,900
-0.31(-0.91%)
May 02, 2005
33.50
34.14
33.50
33.93
565,200
+0.36(+1.07%)
Apr 29, 2005
35.70
35.70
32.94
33.57
1,359,200
-2.19(-6.12%)
Apr 28, 2005
36.29
36.35
35.71
35.76
331,500
-0.52(-1.43%)
Apr 27, 2005
36.05
36.57
35.78
36.28
378,100
+0.36(+1.00%)
Apr 26, 2005
37.00
37.04
35.92
35.92
316,000
-1.33(-3.57%)
Apr 25, 2005
36.85
37.35
36.70
37.25
210,000
+0.57(+1.55%)
Apr 22, 2005
37.09
37.09
36.27
36.68
335,600
-0.40(-1.08%)
Apr 21, 2005
36.90
37.45
36.69
37.08
527,900
+0.43(+1.17%)
Apr 20, 2005
36.77
36.86
36.47
36.65
361,200
-0.14(-0.38%)
Apr 19, 2005
36.35
36.79
36.15
36.79
287,600
+0.64(+1.77%)
Apr 18, 2005
36.08
36.37
36.00
36.15
338,600
+0.07(+0.19%)
Apr 15, 2005
36.25
36.60
36.00
36.08
466,100
-0.67(-1.82%)
Apr 14, 2005
36.80
37.15
36.58
36.75
270,900
-0.02(-0.05%)
Apr 13, 2005
37.00
37.31
36.75
36.77
263,500
-0.27(-0.73%)
Apr 12, 2005
36.23
37.18
36.08
37.04
532,700
+0.82(+2.26%)
Apr 11, 2005
36.44
36.55
36.10
36.22
159,200
-0.21(-0.58%)
Apr 08, 2005
36.47
36.52
36.17
36.43
183,600
-0.04(-0.11%)
Apr 07, 2005
35.85
36.52
35.75
36.47
236,500
+0.59(+1.64%)
Apr 06, 2005
35.71
36.12
35.71
35.88
258,800
+0.32(+0.90%)
Apr 05, 2005
35.63
35.80
35.43
35.56
161,200
-0.06(-0.17%)
Apr 04, 2005
35.70
36.00
35.36
35.62
290,100
-0.04(-0.11%)
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
.