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 29, 2007
23.71
23.89
23.70
23.83
9,700
+0.12(+0.51%)
Jun 28, 2007
23.83
23.85
23.71
23.71
14,900
-0.07(-0.29%)
Jun 27, 2007
23.75
23.90
23.71
23.78
10,000
-0.42(-1.74%)
Jun 26, 2007
24.30
24.30
24.20
24.20
11,200
-0.04(-0.17%)
Jun 25, 2007
24.30
24.39
24.20
24.24
26,800
+0.09(+0.37%)
Jun 22, 2007
24.25
24.37
24.15
24.15
16,800
-0.15(-0.62%)
Jun 21, 2007
24.60
24.60
24.23
24.30
21,200
-0.37(-1.50%)
Jun 20, 2007
24.93
24.93
24.67
24.67
18,200
-0.22(-0.88%)
Jun 19, 2007
24.86
24.95
24.79
24.89
18,400
+0.04(+0.16%)
Jun 18, 2007
24.60
24.89
24.60
24.85
10,800
+0.20(+0.81%)
Jun 15, 2007
24.59
24.70
24.49
24.65
17,400
+0.06(+0.24%)
Jun 14, 2007
24.45
24.59
24.15
24.59
29,100
+0.14(+0.57%)
Jun 13, 2007
24.45
24.45
24.30
24.45
9,300
+0.10(+0.41%)
Jun 12, 2007
24.15
24.35
24.15
24.35
13,800
-0.15(-0.61%)
Jun 11, 2007
24.50
24.59
24.25
24.50
31,300
-0.05(-0.20%)
Jun 08, 2007
24.60
24.60
24.35
24.55
16,100
-0.05(-0.20%)
Jun 07, 2007
24.80
24.80
24.30
24.60
35,500
-0.22(-0.89%)
Jun 06, 2007
24.79
24.82
24.72
24.82
12,800
-0.02(-0.08%)
Jun 05, 2007
24.90
24.90
24.75
24.84
21,800
+0.01(+0.04%)
Jun 04, 2007
24.84
24.85
24.70
24.83
17,900
+0.03(+0.12%)
Jun 01, 2007
24.80
24.85
24.71
24.80
21,100
-0.07(-0.28%)
May 31, 2007
24.90
24.93
24.80
24.87
15,800
-0.02(-0.08%)
May 30, 2007
24.85
24.90
24.75
24.89
40,800
+0.01(+0.04%)
May 29, 2007
24.80
24.88
24.74
24.88
25,900
+0.08(+0.32%)
May 25, 2007
24.88
24.88
24.71
24.80
12,600
+0.00(+0.00%)
May 24, 2007
24.85
24.92
24.76
24.80
16,300
-0.11(-0.45%)
May 23, 2007
24.90
24.94
24.81
24.91
19,800
+0.01(+0.04%)
May 22, 2007
24.94
24.98
24.85
24.90
33,400
+0.00(+0.00%)
May 21, 2007
24.90
24.94
24.82
24.90
9,700
+0.00(+0.00%)
May 18, 2007
24.97
24.97
24.87
24.90
30,100
-0.03(-0.12%)
May 17, 2007
24.97
24.99
24.92
24.93
11,100
-0.02(-0.08%)
May 16, 2007
24.94
24.99
24.93
24.95
18,200
-0.02(-0.08%)
May 15, 2007
24.98
24.98
24.93
24.97
9,400
-0.02(-0.08%)
May 14, 2007
24.99
25.00
24.91
24.99
12,600
+0.01(+0.04%)
May 11, 2007
24.95
24.98
24.91
24.98
11,800
+0.03(+0.12%)
May 10, 2007
24.98
24.98
24.91
24.95
10,200
-0.03(-0.12%)
May 09, 2007
24.90
24.98
24.90
24.98
17,100
+0.01(+0.04%)
May 08, 2007
24.95
24.98
24.92
24.97
11,600
+0.05(+0.20%)
May 07, 2007
24.92
24.95
24.87
24.92
25,700
+0.00(+0.00%)
May 04, 2007
24.89
24.95
24.86
24.92
23,700
+0.06(+0.24%)
May 03, 2007
24.95
24.95
24.86
24.86
10,200
-0.04(-0.16%)
May 02, 2007
24.87
24.95
24.86
24.90
30,300
+0.04(+0.16%)
May 01, 2007
24.98
24.99
24.86
24.86
28,900
-0.12(-0.48%)
Apr 30, 2007
24.89
24.98
24.89
24.98
11,500
+0.10(+0.40%)
Apr 27, 2007
24.92
24.99
24.85
24.88
17,600
-0.06(-0.24%)
Apr 26, 2007
24.95
24.97
24.88
24.94
20,200
-0.01(-0.04%)
Apr 25, 2007
24.88
24.95
24.85
24.95
36,900
+0.07(+0.28%)
Apr 24, 2007
24.92
24.95
24.87
24.88
13,200
-0.08(-0.32%)
Apr 23, 2007
24.94
24.97
24.85
24.96
49,100
+0.02(+0.08%)
Apr 20, 2007
24.86
24.97
24.83
24.94
11,500
+0.01(+0.04%)
Apr 19, 2007
24.94
24.98
24.85
24.93
38,000
+0.12(+0.48%)
Apr 18, 2007
24.90
24.98
24.81
24.81
52,500
-0.09(-0.36%)
Apr 17, 2007
25.10
25.15
24.81
24.90
61,500
-15.05(-37.67%)
Apr 13, 2007
39.95
39.95
39.95
39.95
0
+0.00(+0.00%)
Apr 12, 2007
39.95
39.95
39.95
39.95
0
+0.00(+0.00%)
Apr 11, 2007
39.95
39.95
39.95
39.95
0
+0.00(+0.00%)
Apr 10, 2007
39.95
39.95
39.95
39.95
0
+0.00(+0.00%)
Apr 09, 2007
39.95
39.95
39.95
39.95
0
+0.00(+0.00%)
Apr 05, 2007
39.95
39.95
39.95
39.95
0
+0.00(+0.00%)
Apr 04, 2007
39.95
39.95
39.95
39.95
0
+0.00(+0.00%)
Apr 03, 2007
39.95
39.95
39.95
39.95
0
+0.00(+0.00%)
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
.