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 (%)
Feb 28, 2014
24.58
24.58
24.41
24.42
13,831
-0.04(-0.16%)
Feb 27, 2014
24.38
24.48
24.35
24.46
16,991
+0.11(+0.45%)
Feb 26, 2014
24.40
24.49
24.35
24.35
9,988
-0.07(-0.29%)
Feb 25, 2014
24.39
24.47
24.27
24.42
13,754
+0.09(+0.37%)
Feb 24, 2014
24.50
24.66
24.33
24.33
18,316
-0.33(-1.34%)
Feb 21, 2014
24.38
24.68
24.38
24.66
7,074
+0.41(+1.69%)
Feb 20, 2014
24.52
24.52
24.23
24.25
14,368
-0.15(-0.61%)
Feb 19, 2014
24.23
24.75
24.23
24.40
23,144
+0.05(+0.21%)
Feb 18, 2014
24.25
24.39
24.15
24.35
17,706
+0.13(+0.54%)
Feb 14, 2014
24.08
24.22
24.22
24.22
10,100
+0.03(+0.12%)
Feb 13, 2014
24.05
24.20
24.05
24.19
13,052
+0.00(+0.00%)
Feb 12, 2014
24.08
24.21
24.04
24.19
20,056
+0.09(+0.37%)
Feb 11, 2014
24.11
24.30
24.10
24.10
11,203
-0.08(-0.32%)
Feb 10, 2014
24.21
24.21
24.08
24.18
11,862
-0.02(-0.09%)
Feb 07, 2014
24.20
24.21
24.10
24.20
17,519
+0.02(+0.08%)
Feb 06, 2014
23.91
24.23
23.91
24.18
10,962
+0.43(+1.81%)
Feb 05, 2014
23.57
23.79
23.37
23.75
9,713
+0.07(+0.30%)
Feb 04, 2014
23.70
23.70
23.60
23.68
10,624
+0.17(+0.72%)
Feb 03, 2014
24.06
24.08
23.51
23.51
10,113
-0.58(-2.40%)
Jan 31, 2014
24.05
24.21
24.04
24.09
18,973
+0.04(+0.16%)
Jan 30, 2014
24.08
24.20
24.04
24.05
14,858
-0.07(-0.29%)
Jan 29, 2014
24.00
24.29
24.00
24.12
30,693
+0.13(+0.53%)
Jan 28, 2014
23.69
24.04
23.69
23.99
13,417
+0.42(+1.79%)
Jan 27, 2014
23.58
23.64
23.56
23.57
9,377
-0.11(-0.46%)
Jan 24, 2014
23.91
23.92
23.66
23.68
12,978
-0.29(-1.21%)
Jan 23, 2014
24.12
24.35
23.97
23.97
14,923
-0.15(-0.62%)
Jan 22, 2014
24.08
24.18
24.04
24.12
12,955
+0.12(+0.50%)
Jan 21, 2014
24.42
24.42
24.00
24.00
19,277
-0.18(-0.74%)
Jan 17, 2014
24.12
24.18
24.18
24.18
35,300
+0.06(+0.25%)
Jan 16, 2014
24.08
24.14
24.00
24.12
14,006
+0.06(+0.27%)
Jan 15, 2014
23.50
24.07
23.47
24.06
40,332
+0.56(+2.37%)
Jan 14, 2014
23.28
23.56
23.28
23.50
15,276
+0.13(+0.56%)
Jan 13, 2014
23.35
23.58
23.30
23.37
12,084
-0.04(-0.17%)
Jan 10, 2014
23.40
23.52
23.31
23.41
17,210
+0.07(+0.30%)
Jan 09, 2014
23.33
23.35
23.14
23.34
17,937
-0.09(-0.38%)
Jan 08, 2014
23.26
23.44
23.09
23.43
19,241
+0.26(+1.12%)
Jan 07, 2014
23.51
23.60
23.17
23.17
12,563
-0.36(-1.53%)
Jan 06, 2014
23.20
23.53
23.20
23.53
11,891
+0.30(+1.29%)
Jan 03, 2014
22.96
23.23
22.96
23.23
6,278
+0.32(+1.40%)
Jan 02, 2014
22.92
22.92
22.71
22.91
10,793
+0.09(+0.39%)
Dec 31, 2013
22.92
22.82
22.82
22.82
14,600
-0.16(-0.70%)
Dec 30, 2013
23.15
23.17
22.98
22.98
15,498
-0.20(-0.86%)
Dec 27, 2013
23.53
23.74
23.18
23.18
15,916
-0.66(-2.77%)
Dec 26, 2013
24.02
24.16
23.80
23.84
11,333
-0.20(-0.83%)
Dec 24, 2013
24.13
24.25
23.98
24.04
5,988
-0.19(-0.78%)
Dec 23, 2013
24.50
24.67
24.23
24.23
17,638
-0.19(-0.78%)
Dec 20, 2013
24.23
24.47
24.23
24.42
9,429
+0.10(+0.40%)
Dec 19, 2013
24.49
24.49
24.23
24.32
14,923
-0.09(-0.36%)
Dec 18, 2013
24.41
24.50
24.28
24.41
19,176
-0.04(-0.16%)
Dec 17, 2013
24.52
24.78
24.38
24.45
30,528
-0.11(-0.45%)
Dec 16, 2013
24.25
24.56
24.18
24.56
25,201
+0.09(+0.37%)
Dec 13, 2013
23.89
24.47
23.89
24.47
37,961
+0.54(+2.26%)
Dec 12, 2013
23.97
24.10
23.79
23.93
12,216
-0.11(-0.46%)
Dec 11, 2013
24.01
24.18
24.01
24.04
26,326
-0.10(-0.41%)
Dec 10, 2013
24.10
24.22
23.97
24.14
10,240
+0.16(+0.65%)
Dec 09, 2013
23.86
24.15
23.86
23.98
10,352
+0.00(+0.01%)
Dec 06, 2013
23.65
23.98
23.65
23.98
4,986
+0.30(+1.27%)
Dec 05, 2013
23.90
23.90
23.63
23.68
9,818
-0.14(-0.59%)
Dec 04, 2013
23.90
23.96
23.68
23.82
9,950
-0.26(-1.08%)
Dec 03, 2013
24.10
24.16
23.92
24.08
9,660
-0.02(-0.09%)
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
.