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 28, 2013
25.14
25.26
25.10
25.21
15,891
+0.09(+0.36%)
Mar 27, 2013
25.13
25.17
25.09
25.12
15,777
-0.35(-1.37%)
Mar 26, 2013
25.43
25.50
25.39
25.47
100,273
+0.09(+0.35%)
Mar 25, 2013
25.45
25.53
25.38
25.38
14,104
-0.10(-0.39%)
Mar 22, 2013
25.39
25.54
25.39
25.48
7,528
+0.06(+0.24%)
Mar 21, 2013
25.46
25.46
25.34
25.42
9,994
+0.02(+0.08%)
Mar 20, 2013
25.36
25.41
25.34
25.40
11,948
+0.02(+0.08%)
Mar 19, 2013
25.31
25.38
25.28
25.38
21,898
+0.06(+0.24%)
Mar 18, 2013
25.30
25.35
25.27
25.32
10,281
-0.04(-0.16%)
Mar 15, 2013
25.38
25.43
25.21
25.36
10,871
-0.07(-0.28%)
Mar 14, 2013
25.38
25.44
25.32
25.43
5,997
+0.14(+0.55%)
Mar 13, 2013
25.26
25.34
25.26
25.29
14,112
-0.01(-0.04%)
Mar 12, 2013
25.24
25.31
25.22
25.30
13,488
+0.04(+0.16%)
Mar 11, 2013
25.21
25.31
25.20
25.26
10,195
+0.01(+0.04%)
Mar 08, 2013
25.26
25.30
25.22
25.25
10,406
-0.05(-0.20%)
Mar 07, 2013
25.22
25.35
25.22
25.30
12,718
+0.01(+0.04%)
Mar 06, 2013
25.31
25.45
25.28
25.29
18,409
-0.04(-0.16%)
Mar 05, 2013
25.31
25.41
25.31
25.33
6,068
-0.02(-0.08%)
Mar 04, 2013
25.27
25.35
25.21
25.35
9,100
+0.11(+0.44%)
Mar 01, 2013
25.28
25.31
25.19
25.24
11,083
-0.01(-0.04%)
Feb 28, 2013
25.21
25.31
25.19
25.25
19,254
+0.05(+0.20%)
Feb 27, 2013
25.20
25.23
25.19
25.20
9,956
-0.01(-0.04%)
Feb 26, 2013
25.13
25.21
25.13
25.21
9,495
+0.02(+0.08%)
Feb 22, 2013
25.26
25.29
25.16
25.19
34,724
-0.06(-0.24%)
Feb 21, 2013
25.23
25.25
25.19
25.25
20,036
+0.04(+0.16%)
Feb 20, 2013
25.23
25.24
25.21
25.21
9,594
-0.03(-0.12%)
Feb 19, 2013
25.21
25.24
25.20
25.24
9,356
+0.07(+0.28%)
Feb 15, 2013
25.21
25.22
25.12
25.17
10,678
-0.02(-0.08%)
Feb 14, 2013
25.21
25.23
25.17
25.19
12,008
-0.01(-0.04%)
Feb 13, 2013
25.20
25.23
25.14
25.20
6,660
+0.04(+0.16%)
Feb 12, 2013
25.16
25.24
25.12
25.16
27,235
-0.01(-0.04%)
Feb 11, 2013
25.12
25.26
25.00
25.17
5,069
-0.01(-0.04%)
Feb 08, 2013
25.19
25.19
25.15
25.18
7,002
+0.01(+0.04%)
Feb 07, 2013
25.20
25.21
25.15
25.17
5,668
+0.02(+0.08%)
Feb 06, 2013
25.16
25.18
25.11
25.15
24,049
+0.00(+0.00%)
Feb 04, 2013
25.19
25.19
25.14
25.15
8,182
-0.03(-0.12%)
Feb 01, 2013
25.18
25.20
25.18
25.18
19,488
-0.01(-0.04%)
Jan 31, 2013
25.18
25.22
25.16
25.19
11,077
+0.01(+0.04%)
Jan 30, 2013
25.10
25.18
25.10
25.18
13,699
+0.12(+0.48%)
Jan 29, 2013
25.13
25.15
25.03
25.06
36,033
-0.07(-0.28%)
Jan 28, 2013
25.10
25.16
25.10
25.13
9,902
+0.00(+0.00%)
Jan 25, 2013
25.14
25.23
25.12
25.13
11,925
-0.01(-0.04%)
Jan 24, 2013
25.15
25.15
25.08
25.14
11,214
-0.02(-0.08%)
Jan 23, 2013
25.20
25.20
25.12
25.16
10,483
-0.03(-0.12%)
Jan 22, 2013
25.14
25.21
25.14
25.19
17,073
-0.01(-0.04%)
Jan 18, 2013
25.13
25.20
25.13
25.20
12,715
+0.05(+0.20%)
Jan 17, 2013
25.07
25.15
25.07
25.15
6,794
+0.05(+0.20%)
Jan 16, 2013
25.08
25.15
25.05
25.10
10,774
+0.05(+0.20%)
Jan 15, 2013
25.17
25.18
25.04
25.05
11,776
-0.07(-0.28%)
Jan 14, 2013
25.12
25.12
25.07
25.12
3,286
-0.01(-0.04%)
Jan 11, 2013
25.14
25.14
25.09
25.13
9,990
+0.01(+0.04%)
Jan 10, 2013
25.09
25.12
25.03
25.12
8,774
-0.02(-0.08%)
Jan 09, 2013
25.05
25.14
25.05
25.14
5,588
+0.00(+0.00%)
Jan 08, 2013
25.06
25.15
25.02
25.14
7,925
+0.09(+0.36%)
Jan 07, 2013
25.01
25.13
25.01
25.05
12,310
+0.04(+0.16%)
Jan 04, 2013
24.94
25.03
24.90
25.01
20,768
+0.04(+0.16%)
Jan 03, 2013
24.98
25.00
24.88
24.97
20,642
+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
.