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 (%)
Mar 31, 2011
23.52
23.52
23.03
23.17
26,902
-0.26(-1.11%)
Mar 30, 2011
23.49
23.59
23.43
23.43
23,461
-0.38(-1.60%)
Mar 29, 2011
23.72
23.93
23.72
23.81
20,095
+0.04(+0.17%)
Mar 28, 2011
23.72
23.89
23.68
23.77
17,591
-0.04(-0.17%)
Mar 25, 2011
23.78
23.95
23.78
23.81
16,284
-0.01(-0.04%)
Mar 24, 2011
23.90
23.94
23.76
23.82
25,505
-0.04(-0.17%)
Mar 23, 2011
23.62
23.86
23.62
23.86
18,791
+0.16(+0.68%)
Mar 22, 2011
23.64
23.79
23.55
23.70
11,636
+0.08(+0.34%)
Mar 21, 2011
23.77
23.77
23.61
23.62
16,141
-0.13(-0.55%)
Mar 18, 2011
23.75
24.05
23.62
23.75
32,065
+0.04(+0.17%)
Mar 17, 2011
23.69
23.84
23.41
23.71
20,818
+0.11(+0.47%)
Mar 16, 2011
23.73
23.87
23.57
23.60
22,359
-0.18(-0.76%)
Mar 15, 2011
23.77
23.90
23.74
23.78
15,720
-0.12(-0.50%)
Mar 14, 2011
23.97
23.97
23.71
23.90
19,478
-0.07(-0.29%)
Mar 11, 2011
23.75
24.00
23.75
23.97
54,109
+0.22(+0.93%)
Mar 10, 2011
23.66
23.87
23.66
23.75
28,756
+0.01(+0.04%)
Mar 09, 2011
23.75
23.75
23.55
23.74
17,710
-0.02(-0.08%)
Mar 08, 2011
23.67
23.85
23.67
23.76
20,466
+0.13(+0.55%)
Mar 07, 2011
23.55
23.78
23.45
23.63
23,244
-0.01(-0.04%)
Mar 04, 2011
23.69
23.70
23.52
23.64
12,065
-0.05(-0.21%)
Mar 03, 2011
23.62
23.73
23.47
23.69
18,128
+0.08(+0.34%)
Mar 02, 2011
23.55
23.80
23.55
23.61
23,087
+0.06(+0.25%)
Mar 01, 2011
23.70
23.72
23.54
23.55
19,590
-0.19(-0.80%)
Feb 28, 2011
23.25
23.74
23.24
23.74
50,334
+0.62(+2.68%)
Feb 25, 2011
23.33
23.37
23.11
23.12
24,200
-0.28(-1.20%)
Feb 24, 2011
23.35
23.40
23.22
23.40
10,519
+0.00(+0.00%)
Feb 23, 2011
23.01
23.40
23.00
23.40
30,891
+0.50(+2.18%)
Feb 22, 2011
23.17
23.21
22.78
22.90
20,468
-0.34(-1.46%)
Feb 18, 2011
22.98
23.25
22.93
23.24
38,945
+0.35(+1.52%)
Feb 17, 2011
23.06
23.14
22.86
22.89
23,934
-0.11(-0.48%)
Feb 16, 2011
22.80
23.09
22.67
23.00
31,134
+0.32(+1.41%)
Feb 15, 2011
22.18
22.83
22.18
22.68
57,862
+0.43(+1.93%)
Feb 14, 2011
22.26
22.28
22.10
22.25
21,408
+0.03(+0.14%)
Feb 11, 2011
22.09
22.24
21.94
22.22
28,577
+0.22(+1.00%)
Feb 10, 2011
22.06
22.33
22.00
22.00
23,911
-0.28(-1.26%)
Feb 09, 2011
22.31
22.43
22.12
22.28
19,436
-0.05(-0.22%)
Feb 08, 2011
22.06
22.40
22.06
22.33
16,245
+0.39(+1.78%)
Feb 07, 2011
21.95
22.20
21.93
21.94
31,352
-0.27(-1.22%)
Feb 04, 2011
22.11
22.75
22.05
22.21
51,800
+0.11(+0.50%)
Feb 03, 2011
22.18
22.30
21.79
22.10
20,324
+0.01(+0.05%)
Feb 02, 2011
21.91
22.14
21.85
22.09
23,581
+0.27(+1.24%)
Feb 01, 2011
21.84
21.92
21.79
21.82
15,806
+0.11(+0.51%)
Jan 31, 2011
21.78
21.84
21.58
21.71
11,781
+0.06(+0.28%)
Jan 28, 2011
21.89
21.95
21.60
21.65
21,607
-0.19(-0.87%)
Jan 27, 2011
21.93
21.96
21.74
21.84
17,113
+0.06(+0.28%)
Jan 26, 2011
22.00
22.00
21.68
21.78
40,925
-0.07(-0.32%)
Jan 25, 2011
21.91
22.00
21.61
21.85
55,047
+0.18(+0.83%)
Jan 24, 2011
21.97
21.97
21.63
21.67
15,342
-0.09(-0.41%)
Jan 21, 2011
21.96
22.00
21.76
21.76
10,465
-0.09(-0.41%)
Jan 20, 2011
22.03
22.04
21.85
21.85
10,997
-0.22(-1.00%)
Jan 19, 2011
22.00
22.09
21.93
22.07
12,935
+0.07(+0.32%)
Jan 18, 2011
22.54
22.54
21.96
22.00
24,371
-0.10(-0.45%)
Jan 14, 2011
22.22
22.40
21.98
22.10
22,231
+0.04(+0.18%)
Jan 13, 2011
22.25
22.25
22.06
22.06
6,887
-0.16(-0.72%)
Jan 12, 2011
22.11
22.42
22.05
22.22
33,345
+0.02(+0.09%)
Jan 11, 2011
22.40
22.40
21.95
22.20
27,949
-0.21(-0.94%)
Jan 10, 2011
22.11
22.49
21.89
22.41
14,253
+0.46(+2.10%)
Jan 07, 2011
22.35
22.40
21.92
21.95
11,974
-0.51(-2.27%)
Jan 06, 2011
22.20
22.48
21.96
22.46
12,390
+0.36(+1.63%)
Jan 05, 2011
22.21
22.21
21.96
22.10
14,840
-0.04(-0.18%)
Jan 04, 2011
21.96
22.32
21.96
22.14
18,874
+0.24(+1.10%)
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
.