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 (%)
Nov 29, 2013
24.08
24.25
24.08
24.25
2,935
+0.16(+0.66%)
Nov 27, 2013
23.86
24.13
23.86
24.09
17,452
+0.18(+0.73%)
Nov 26, 2013
23.74
23.93
23.72
23.91
15,599
+0.09(+0.38%)
Nov 25, 2013
23.60
23.85
23.60
23.82
12,321
+0.15(+0.65%)
Nov 22, 2013
23.55
23.78
23.40
23.67
18,014
+0.11(+0.47%)
Nov 21, 2013
23.62
23.62
23.47
23.56
15,084
+0.08(+0.34%)
Nov 20, 2013
23.80
23.83
23.45
23.48
58,102
-0.28(-1.18%)
Nov 19, 2013
23.73
23.80
23.70
23.76
18,227
-0.03(-0.11%)
Nov 18, 2013
23.60
23.89
23.60
23.79
21,777
+0.16(+0.66%)
Nov 15, 2013
23.80
23.92
23.63
23.63
26,513
-0.18(-0.76%)
Nov 14, 2013
23.85
23.93
23.78
23.81
20,388
-0.07(-0.29%)
Nov 12, 2013
23.42
23.98
23.42
23.88
57,972
+0.38(+1.63%)
Nov 11, 2013
23.40
23.54
23.40
23.50
12,270
+0.12(+0.50%)
Nov 08, 2013
23.30
23.62
23.27
23.38
35,066
+0.07(+0.30%)
Nov 07, 2013
23.47
23.47
23.29
23.31
14,940
-0.05(-0.21%)
Nov 06, 2013
23.15
23.49
23.01
23.36
18,951
+0.28(+1.20%)
Nov 05, 2013
23.12
23.12
23.05
23.08
12,281
-0.06(-0.24%)
Nov 04, 2013
23.09
23.18
23.03
23.14
9,990
+0.10(+0.43%)
Nov 01, 2013
23.01
23.16
23.00
23.04
10,604
+0.02(+0.09%)
Oct 31, 2013
23.18
23.20
23.02
23.02
11,889
-0.09(-0.39%)
Oct 30, 2013
23.10
23.20
23.10
23.11
16,209
-0.04(-0.17%)
Oct 29, 2013
23.19
23.20
23.11
23.15
13,064
-0.05(-0.22%)
Oct 28, 2013
23.19
23.30
23.13
23.20
9,311
+0.02(+0.09%)
Oct 25, 2013
23.15
23.20
23.11
23.18
10,750
+0.09(+0.39%)
Oct 24, 2013
23.19
23.20
23.01
23.09
13,639
-0.04(-0.17%)
Oct 23, 2013
22.97
23.20
22.78
23.13
28,120
+0.17(+0.74%)
Oct 22, 2013
22.80
22.98
22.80
22.96
13,617
+0.20(+0.88%)
Oct 21, 2013
22.80
22.87
22.71
22.76
19,284
+0.11(+0.49%)
Oct 18, 2013
22.92
23.04
22.65
22.65
49,002
-0.32(-1.39%)
Oct 17, 2013
22.85
23.20
22.74
22.97
16,973
+0.12(+0.53%)
Oct 16, 2013
23.00
23.00
22.71
22.85
22,928
+0.03(+0.13%)
Oct 15, 2013
23.15
23.16
22.81
22.82
24,124
-0.22(-0.95%)
Oct 14, 2013
23.01
23.21
23.00
23.04
11,331
-0.06(-0.26%)
Oct 11, 2013
23.33
23.39
23.06
23.10
9,369
-0.11(-0.46%)
Oct 10, 2013
23.18
23.28
23.14
23.21
6,643
+0.04(+0.16%)
Oct 09, 2013
23.25
23.28
23.15
23.17
17,315
-0.11(-0.47%)
Oct 08, 2013
23.15
23.30
23.15
23.28
11,465
+0.13(+0.56%)
Oct 07, 2013
23.16
23.35
23.15
23.15
16,816
-0.20(-0.86%)
Oct 04, 2013
23.00
23.35
22.97
23.35
13,477
+0.34(+1.48%)
Oct 03, 2013
23.14
23.21
23.00
23.01
15,770
-0.12(-0.52%)
Oct 02, 2013
23.25
23.48
23.06
23.13
14,595
-0.19(-0.81%)
Oct 01, 2013
23.27
23.63
23.27
23.32
9,358
-0.11(-0.47%)
Sep 27, 2013
23.57
23.67
23.27
23.43
25,631
-0.60(-2.50%)
Sep 26, 2013
23.88
24.09
23.73
24.03
14,044
+0.30(+1.26%)
Sep 25, 2013
23.37
23.77
23.27
23.73
31,694
+0.45(+1.95%)
Sep 24, 2013
23.25
23.57
23.14
23.28
42,046
-0.01(-0.06%)
Sep 23, 2013
23.10
23.44
23.10
23.29
21,453
+0.13(+0.54%)
Sep 20, 2013
23.06
23.40
23.06
23.16
26,344
-0.01(-0.03%)
Sep 19, 2013
23.09
23.40
23.07
23.17
20,304
+0.08(+0.35%)
Sep 18, 2013
23.09
23.09
22.96
23.09
29,925
+0.10(+0.43%)
Sep 17, 2013
23.06
23.20
22.93
22.99
21,181
-0.11(-0.48%)
Sep 16, 2013
23.07
23.25
23.05
23.10
14,326
+0.05(+0.22%)
Sep 13, 2013
23.00
23.17
23.00
23.05
13,574
+0.05(+0.22%)
Sep 12, 2013
23.14
23.27
22.91
23.00
25,356
-0.04(-0.17%)
Sep 11, 2013
22.95
23.15
22.94
23.04
25,153
+0.11(+0.48%)
Sep 10, 2013
22.99
23.09
22.86
22.93
52,814
+0.01(+0.04%)
Sep 09, 2013
22.86
23.03
22.85
22.92
26,179
+0.06(+0.26%)
Sep 06, 2013
22.76
22.99
22.76
22.86
22,755
+0.07(+0.29%)
Sep 05, 2013
22.90
22.94
22.75
22.79
22,962
-0.22(-0.94%)
Sep 04, 2013
23.00
23.15
22.81
23.01
34,492
+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
.