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 (%)
Dec 31, 2012
24.94
24.96
24.88
24.88
8,660
-0.09(-0.36%)
Dec 28, 2012
24.90
24.97
24.89
24.97
31,544
+0.04(+0.16%)
Dec 27, 2012
24.86
24.94
24.75
24.93
38,041
-0.36(-1.42%)
Dec 26, 2012
25.17
25.29
25.06
25.29
17,497
+0.16(+0.64%)
Dec 24, 2012
25.00
25.13
24.97
25.13
12,248
+0.10(+0.40%)
Dec 21, 2012
24.99
25.05
24.93
25.03
31,408
+0.00(+0.00%)
Dec 20, 2012
24.98
25.03
24.88
25.03
45,747
+0.09(+0.36%)
Dec 19, 2012
24.87
24.95
24.85
24.94
8,644
-0.03(-0.12%)
Dec 18, 2012
24.93
24.98
24.89
24.97
12,259
+0.01(+0.04%)
Dec 17, 2012
24.84
24.98
24.84
24.96
11,645
+0.05(+0.20%)
Dec 14, 2012
24.96
24.97
24.82
24.91
14,412
-0.04(-0.16%)
Dec 13, 2012
24.98
24.98
24.92
24.95
15,356
+0.00(+0.00%)
Dec 12, 2012
24.90
24.96
24.90
24.95
14,740
+0.05(+0.20%)
Dec 11, 2012
24.94
24.96
24.87
24.90
24,658
-0.04(-0.16%)
Dec 10, 2012
24.90
24.98
24.90
24.94
11,181
+0.03(+0.12%)
Dec 07, 2012
24.98
25.00
24.90
24.91
19,392
-0.05(-0.20%)
Dec 06, 2012
24.98
25.05
24.96
24.96
9,175
+0.00(+0.00%)
Dec 05, 2012
24.97
25.00
24.96
24.96
17,672
-0.04(-0.14%)
Dec 04, 2012
25.01
25.01
24.96
25.00
1,985
+0.02(+0.06%)
Nov 30, 2012
24.91
25.07
24.89
24.98
14,936
+0.16(+0.64%)
Nov 29, 2012
24.98
24.98
24.52
24.82
18,581
-0.09(-0.36%)
Nov 28, 2012
24.90
24.98
24.90
24.91
5,257
-0.06(-0.24%)
Nov 27, 2012
24.98
24.98
24.93
24.97
12,304
+0.02(+0.08%)
Nov 26, 2012
24.98
25.04
24.95
24.95
20,337
-0.03(-0.12%)
Nov 23, 2012
24.98
24.98
24.95
24.98
4,330
-0.07(-0.28%)
Nov 21, 2012
24.94
25.07
24.85
25.05
19,975
+0.18(+0.72%)
Nov 20, 2012
24.93
24.95
24.86
24.87
8,096
-0.04(-0.16%)
Nov 19, 2012
24.85
24.99
24.85
24.91
16,970
+0.14(+0.57%)
Nov 16, 2012
24.70
24.85
24.50
24.77
18,831
+0.14(+0.57%)
Nov 15, 2012
24.97
24.98
24.44
24.63
13,950
-0.31(-1.24%)
Nov 14, 2012
25.03
25.05
24.69
24.94
17,674
-0.14(-0.56%)
Nov 13, 2012
25.05
25.09
25.05
25.08
23,961
+0.04(+0.16%)
Nov 12, 2012
25.06
25.08
25.01
25.04
11,399
-0.03(-0.12%)
Nov 09, 2012
25.05
25.08
24.97
25.07
12,665
+0.06(+0.24%)
Nov 08, 2012
24.99
25.06
24.96
25.01
13,504
+0.05(+0.20%)
Nov 07, 2012
25.02
25.07
24.93
24.96
17,123
-0.07(-0.28%)
Nov 06, 2012
25.03
25.07
25.00
25.03
8,340
+0.01(+0.04%)
Nov 05, 2012
25.00
25.06
24.98
25.02
6,114
+0.04(+0.16%)
Nov 02, 2012
25.02
25.08
24.97
24.98
13,111
-0.04(-0.16%)
Nov 01, 2012
25.02
25.08
25.02
25.02
5,948
-0.01(-0.04%)
Oct 31, 2012
25.08
25.08
25.00
25.03
18,390
-0.04(-0.16%)
Oct 26, 2012
25.01
25.07
25.07
25.07
11,500
-0.01(-0.04%)
Oct 25, 2012
25.05
25.09
25.05
25.08
7,115
+0.06(+0.24%)
Oct 24, 2012
25.01
25.06
25.00
25.02
12,072
+0.00(+0.00%)
Oct 23, 2012
25.03
25.07
25.01
25.02
12,706
-0.12(-0.48%)
Oct 19, 2012
25.06
25.14
25.02
25.14
10,379
-0.02(-0.08%)
Oct 18, 2012
25.03
25.16
25.02
25.16
10,350
+0.12(+0.48%)
Oct 17, 2012
25.02
25.13
25.02
25.04
14,054
+0.00(+0.00%)
Oct 16, 2012
25.19
25.19
25.01
25.04
20,588
-0.03(-0.12%)
Oct 15, 2012
25.09
25.19
25.03
25.07
11,067
+0.02(+0.08%)
Oct 12, 2012
25.14
25.14
25.05
25.05
3,823
+0.00(+0.00%)
Oct 11, 2012
25.05
25.11
25.05
25.05
15,590
+0.02(+0.08%)
Oct 10, 2012
25.03
25.03
24.86
25.03
2,429
+0.06(+0.24%)
Oct 09, 2012
24.99
25.00
24.97
24.97
2,599
-0.03(-0.12%)
Oct 08, 2012
25.02
25.03
24.88
25.00
14,692
-0.11(-0.44%)
Oct 05, 2012
25.02
25.13
25.02
25.11
5,485
+0.05(+0.20%)
Oct 04, 2012
25.00
25.07
25.00
25.06
3,457
+0.02(+0.08%)
Oct 03, 2012
25.00
25.07
25.00
25.04
10,282
-0.02(-0.08%)
Oct 02, 2012
24.98
25.07
24.96
25.06
9,061
+0.03(+0.12%)
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
.