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, 2009
7.730
7.950
7.730
7.940
31,165
+0.26(+3.39%)
Apr 29, 2009
7.540
7.680
7.341
7.680
14,950
+0.19(+2.47%)
Apr 28, 2009
7.240
7.600
7.240
7.495
9,185
+0.04(+0.60%)
Apr 27, 2009
7.350
7.500
7.337
7.450
7,826
+0.06(+0.81%)
Apr 24, 2009
7.300
7.490
7.210
7.390
6,210
+0.14(+1.93%)
Apr 23, 2009
7.240
7.420
7.100
7.250
20,816
+0.10(+1.40%)
Apr 22, 2009
7.330
7.340
7.130
7.150
11,000
-0.05(-0.69%)
Apr 21, 2009
7.100
7.320
7.030
7.200
14,127
-0.03(-0.41%)
Apr 20, 2009
7.110
7.435
7.010
7.230
18,300
-0.07(-0.96%)
Apr 17, 2009
6.850
7.400
6.850
7.300
34,813
+0.35(+5.04%)
Apr 16, 2009
6.950
6.950
6.700
6.950
23,094
+0.15(+2.21%)
Apr 15, 2009
6.590
6.800
6.590
6.800
19,574
+0.28(+4.29%)
Apr 14, 2009
6.500
6.560
6.490
6.520
9,650
+0.07(+1.09%)
Apr 13, 2009
6.230
6.530
6.230
6.450
11,725
+0.07(+1.10%)
Apr 09, 2009
6.290
6.390
6.191
6.380
15,589
+0.23(+3.74%)
Apr 08, 2009
6.030
6.286
5.870
6.150
11,900
+0.01(+0.16%)
Apr 07, 2009
6.100
6.140
5.800
6.140
26,358
-0.01(-0.16%)
Apr 06, 2009
6.210
6.370
6.060
6.150
17,025
-0.26(-4.06%)
Apr 03, 2009
6.030
6.420
6.000
6.410
19,500
+0.31(+5.08%)
Apr 02, 2009
5.850
6.150
5.810
6.100
17,875
+0.35(+6.09%)
Apr 01, 2009
5.730
5.990
5.710
5.750
10,020
+0.10(+1.77%)
Mar 31, 2009
6.000
6.139
5.290
5.650
25,500
-0.28(-4.72%)
Mar 30, 2009
6.060
6.090
5.800
5.930
26,100
-0.47(-7.34%)
Mar 26, 2009
6.110
6.500
6.060
6.400
33,875
+0.35(+5.79%)
Mar 25, 2009
5.740
6.050
5.740
6.050
21,344
+0.14(+2.37%)
Mar 24, 2009
5.930
6.050
5.700
5.910
35,860
+0.07(+1.18%)
Mar 23, 2009
6.000
6.000
5.841
5.841
37,900
+0.06(+1.05%)
Mar 20, 2009
5.700
5.950
5.700
5.780
23,585
+0.13(+2.30%)
Mar 19, 2009
5.600
5.900
5.577
5.650
45,970
+0.14(+2.54%)
Mar 18, 2009
5.560
5.660
5.310
5.510
47,765
+0.04(+0.73%)
Mar 17, 2009
5.010
5.770
5.010
5.470
35,611
+0.16(+3.01%)
Mar 16, 2009
4.900
5.320
4.650
5.310
38,623
+0.46(+9.48%)
Mar 13, 2009
4.600
4.950
4.600
4.850
0
+0.30(+6.59%)
Mar 12, 2009
4.250
4.750
4.030
4.550
83,861
+0.30(+7.06%)
Mar 11, 2009
4.280
4.690
4.250
4.250
14,733
-0.23(-5.13%)
Mar 10, 2009
3.800
4.696
3.800
4.480
44,333
+0.48(+12.00%)
Mar 09, 2009
4.150
4.200
3.850
4.000
32,928
-0.20(-4.76%)
Mar 06, 2009
4.140
4.330
4.000
4.200
0
-0.05(-1.18%)
Mar 05, 2009
4.010
4.540
3.640
4.250
49,034
-0.22(-4.92%)
Mar 04, 2009
4.340
4.800
4.200
4.470
118,992
-0.93(-17.22%)
Mar 02, 2009
5.450
5.800
5.250
5.400
48,186
-0.34(-5.92%)
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%)
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
.