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 28, 2014
25.35
25.37
25.34
25.37
2,255
+0.02(+0.08%)
Nov 26, 2014
25.32
25.35
25.35
25.35
10,500
-0.01(-0.03%)
Nov 25, 2014
25.32
25.37
25.28
25.36
12,340
+0.05(+0.19%)
Nov 24, 2014
25.29
25.33
25.29
25.31
7,381
-0.01(-0.04%)
Nov 21, 2014
25.36
25.37
25.30
25.32
9,269
-0.03(-0.12%)
Nov 20, 2014
25.33
25.35
25.32
25.35
11,642
+0.00(+0.00%)
Nov 19, 2014
25.26
25.37
25.26
25.35
7,411
+0.02(+0.08%)
Nov 18, 2014
25.30
25.37
25.30
25.33
8,474
-0.01(-0.04%)
Nov 17, 2014
25.27
25.36
25.27
25.34
18,571
-0.02(-0.08%)
Nov 14, 2014
25.28
25.36
25.25
25.36
15,481
+0.08(+0.32%)
Nov 13, 2014
25.27
25.28
25.22
25.28
11,249
+0.01(+0.04%)
Nov 12, 2014
25.21
25.27
25.21
25.27
4,968
+0.01(+0.04%)
Nov 11, 2014
25.21
25.27
25.21
25.26
5,589
-0.02(-0.08%)
Nov 10, 2014
25.33
25.33
25.24
25.28
8,450
-0.02(-0.08%)
Nov 07, 2014
25.27
25.38
25.20
25.30
16,958
+0.06(+0.24%)
Nov 06, 2014
25.21
25.24
25.19
25.24
9,820
+0.04(+0.16%)
Nov 05, 2014
25.15
25.24
25.15
25.20
8,939
+0.02(+0.10%)
Nov 04, 2014
25.17
25.23
25.10
25.18
23,458
+0.08(+0.30%)
Nov 03, 2014
25.24
25.27
25.10
25.10
21,166
-0.11(-0.44%)
Oct 31, 2014
25.23
25.24
25.20
25.21
8,351
-0.02(-0.08%)
Oct 30, 2014
25.24
25.25
25.17
25.23
5,531
+0.01(+0.04%)
Oct 29, 2014
25.23
25.24
25.14
25.22
11,117
+0.04(+0.16%)
Oct 28, 2014
25.24
25.24
25.12
25.18
10,710
-0.05(-0.20%)
Oct 27, 2014
25.18
25.24
25.12
25.23
11,446
-0.05(-0.20%)
Oct 24, 2014
25.19
25.28
25.09
25.28
7,141
+0.16(+0.64%)
Oct 23, 2014
25.19
25.36
25.10
25.12
10,746
+0.04(+0.16%)
Oct 22, 2014
25.18
25.18
25.08
25.08
8,498
-0.09(-0.36%)
Oct 21, 2014
25.16
25.20
25.10
25.17
12,711
-0.01(-0.04%)
Oct 20, 2014
25.15
25.25
25.11
25.18
19,395
+0.05(+0.20%)
Oct 17, 2014
25.06
25.25
25.06
25.13
15,881
+0.10(+0.40%)
Oct 16, 2014
25.10
25.20
25.03
25.03
15,116
-0.06(-0.24%)
Oct 15, 2014
25.10
25.24
25.00
25.09
25,027
+0.06(+0.24%)
Oct 14, 2014
25.02
25.08
24.99
25.03
14,941
-0.01(-0.04%)
Oct 13, 2014
24.82
25.13
24.82
25.04
8,390
+0.02(+0.08%)
Oct 10, 2014
25.03
25.09
24.98
25.02
7,618
-0.09(-0.36%)
Oct 09, 2014
25.38
25.38
25.07
25.11
8,874
-0.24(-0.95%)
Oct 08, 2014
25.22
25.36
25.18
25.35
14,521
+0.06(+0.23%)
Oct 07, 2014
25.30
25.36
25.28
25.29
15,136
-0.01(-0.04%)
Oct 06, 2014
25.29
25.36
25.23
25.30
12,098
+0.05(+0.20%)
Oct 03, 2014
25.20
25.27
25.15
25.25
27,245
+0.09(+0.36%)
Oct 02, 2014
25.15
25.25
25.13
25.16
8,375
-0.10(-0.39%)
Oct 01, 2014
25.21
25.27
25.10
25.26
28,847
-0.05(-0.20%)
Sep 30, 2014
25.11
25.33
25.08
25.31
60,425
+0.34(+1.35%)
Sep 29, 2014
25.24
25.30
24.93
24.97
87,829
-0.34(-1.33%)
Sep 26, 2014
25.11
25.31
25.09
25.31
11,612
+0.19(+0.76%)
Sep 25, 2014
25.05
25.16
25.05
25.12
29,286
+0.07(+0.28%)
Sep 24, 2014
25.15
25.19
25.05
25.05
11,323
-0.11(-0.44%)
Sep 23, 2014
25.15
25.28
25.13
25.16
26,869
-0.04(-0.16%)
Sep 22, 2014
25.25
25.25
25.15
25.20
16,554
-0.03(-0.12%)
Sep 19, 2014
25.19
25.25
25.17
25.23
22,669
+0.04(+0.16%)
Sep 18, 2014
25.12
25.23
25.12
25.19
4,920
+0.12(+0.49%)
Sep 17, 2014
25.02
25.08
25.00
25.07
18,406
+0.05(+0.19%)
Sep 16, 2014
25.11
25.12
25.02
25.02
12,179
-0.02(-0.08%)
Sep 15, 2014
25.05
25.05
25.01
25.04
19,597
-0.07(-0.28%)
Sep 12, 2014
25.10
25.11
25.05
25.11
10,960
-0.02(-0.08%)
Sep 11, 2014
25.10
25.14
25.07
25.13
10,538
+0.03(+0.12%)
Sep 10, 2014
25.07
25.15
25.07
25.10
14,862
-0.02(-0.08%)
Sep 09, 2014
25.02
25.14
25.02
25.12
19,317
+0.10(+0.40%)
Sep 08, 2014
25.01
25.10
25.01
25.02
8,629
+0.01(+0.04%)
Sep 05, 2014
24.94
25.04
24.94
25.01
11,573
+0.02(+0.08%)
Sep 04, 2014
25.03
25.12
24.94
24.99
24,349
-0.04(-0.16%)
Sep 03, 2014
25.06
25.06
24.96
25.03
20,515
+0.01(+0.04%)
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
.