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 24, 2021
25.32
25.32
25.32
0
+0.00(+0.00%)
Mar 23, 2021
25.33
25.33
25.32
25.32
26,940
+0.00(+0.00%)
Mar 22, 2021
25.33
25.33
25.32
25.32
10,550
+0.00(+0.00%)
Mar 19, 2021
25.32
25.33
25.31
25.32
24,700
+0.01(+0.04%)
Mar 18, 2021
25.31
25.33
25.31
25.31
17,801
-0.02(-0.08%)
Mar 17, 2021
25.33
25.33
25.31
25.33
9,091
+0.00(+0.00%)
Mar 16, 2021
25.33
25.33
25.31
25.33
5,108
+0.02(+0.08%)
Mar 15, 2021
25.31
25.33
25.31
25.31
14,972
-0.01(-0.04%)
Mar 12, 2021
25.31
25.32
25.31
25.32
10,900
-0.01(-0.04%)
Mar 11, 2021
25.30
25.33
25.30
25.33
30,749
+0.01(+0.04%)
Mar 10, 2021
25.33
25.33
25.30
25.32
17,699
+0.01(+0.04%)
Mar 09, 2021
25.32
25.33
25.30
25.31
2,862
-0.01(-0.04%)
Mar 08, 2021
25.34
25.34
25.29
25.32
23,575
+0.03(+0.12%)
Mar 05, 2021
25.34
25.34
25.29
25.29
16,400
-0.01(-0.04%)
Mar 04, 2021
25.34
25.34
25.29
25.30
134,836
-0.02(-0.08%)
Mar 03, 2021
25.32
25.32
25.29
25.32
91,296
+0.02(+0.08%)
Mar 02, 2021
25.34
25.34
25.30
25.30
125,853
+0.00(+0.00%)
Mar 01, 2021
25.33
25.33
25.30
25.30
40,028
-0.01(-0.04%)
Feb 26, 2021
25.30
25.32
25.30
25.31
22,400
+0.00(+0.00%)
Feb 25, 2021
25.30
25.32
25.30
25.31
46,982
-0.01(-0.04%)
Feb 24, 2021
25.30
25.38
25.30
25.32
55,457
-0.05(-0.20%)
Feb 23, 2021
25.45
25.47
25.30
25.37
70,651
-0.39(-1.51%)
Feb 22, 2021
25.81
26.00
25.72
25.76
29,463
-0.14(-0.54%)
Feb 19, 2021
25.73
26.01
25.70
25.90
22,400
+0.12(+0.47%)
Feb 18, 2021
25.80
25.96
25.62
25.78
8,290
-0.06(-0.23%)
Feb 17, 2021
25.53
26.00
25.53
25.84
27,779
+0.28(+1.10%)
Feb 16, 2021
25.75
25.75
25.56
25.56
20,165
-0.19(-0.74%)
Feb 12, 2021
25.85
25.91
25.75
25.75
9,600
-0.04(-0.16%)
Feb 11, 2021
26.10
26.16
25.77
25.79
14,265
-0.26(-1.00%)
Feb 10, 2021
25.81
26.28
25.81
26.05
15,874
+0.19(+0.73%)
Feb 09, 2021
26.17
26.28
25.85
25.86
24,036
-0.14(-0.53%)
Feb 08, 2021
25.64
26.01
25.64
26.00
13,176
+0.19(+0.72%)
Feb 05, 2021
25.97
26.20
25.65
25.81
19,600
-0.10(-0.39%)
Feb 04, 2021
26.18
26.19
25.84
25.91
21,788
-0.32(-1.22%)
Feb 03, 2021
26.35
26.35
26.10
26.23
4,696
-0.08(-0.30%)
Feb 02, 2021
26.01
26.35
26.01
26.31
9,552
+0.34(+1.32%)
Feb 01, 2021
25.77
26.09
25.68
25.97
16,841
+0.08(+0.30%)
Jan 29, 2021
25.74
25.89
25.62
25.89
30,000
+0.12(+0.47%)
Jan 28, 2021
26.00
26.00
25.77
25.77
5,886
-0.03(-0.12%)
Jan 27, 2021
26.08
26.17
25.80
25.80
10,138
-0.35(-1.34%)
Jan 26, 2021
25.80
26.39
25.80
26.15
12,342
+0.25(+0.97%)
Jan 25, 2021
25.85
26.04
25.80
25.90
7,634
-0.08(-0.31%)
Jan 22, 2021
26.04
26.05
25.95
25.98
5,500
-0.15(-0.58%)
Jan 21, 2021
26.00
26.41
25.83
26.13
9,215
+0.13(+0.51%)
Jan 20, 2021
25.58
26.00
25.58
26.00
16,750
+0.34(+1.33%)
Jan 19, 2021
25.51
25.81
25.50
25.66
16,302
+0.06(+0.23%)
Jan 15, 2021
25.73
25.73
25.53
25.60
6,300
+0.08(+0.31%)
Jan 14, 2021
25.68
25.72
25.40
25.52
12,870
-0.01(-0.04%)
Jan 13, 2021
25.64
25.68
25.50
25.53
11,044
+0.06(+0.24%)
Jan 12, 2021
25.30
25.59
25.26
25.47
43,070
+0.10(+0.39%)
Jan 11, 2021
25.61
25.62
25.37
25.37
24,301
-0.31(-1.21%)
Jan 08, 2021
25.62
25.72
25.50
25.68
18,700
-0.05(-0.19%)
Jan 07, 2021
26.09
26.10
25.72
25.73
8,432
-0.30(-1.15%)
Jan 06, 2021
26.46
26.46
26.03
26.03
4,987
-0.54(-2.03%)
Jan 05, 2021
26.28
26.64
26.27
26.57
8,222
+0.02(+0.08%)
Jan 04, 2021
26.74
26.74
26.20
26.55
5,068
-0.34(-1.26%)
Dec 31, 2020
26.89
26.89
26.89
5,750
+0.56(+2.13%)
Dec 30, 2020
26.37
26.37
26.14
26.33
5,750
-0.30(-1.13%)
Dec 29, 2020
26.73
26.95
26.51
26.63
17,557
-0.14(-0.52%)
Dec 28, 2020
26.56
26.77
26.49
26.77
14,420
-0.18(-0.67%)
Dec 24, 2020
26.63
26.95
26.63
26.95
4,500
+0.42(+1.58%)
Dec 23, 2020
26.25
26.73
26.21
26.53
9,799
+0.15(+0.57%)
Dec 22, 2020
26.17
26.48
26.17
26.38
10,651
+0.21(+0.80%)
Dec 21, 2020
26.41
26.48
26.17
26.17
8,300
-0.21(-0.80%)
Dec 18, 2020
26.30
26.38
26.21
26.38
1,800
+0.16(+0.61%)
Dec 17, 2020
26.10
26.33
26.02
26.22
3,895
+0.20(+0.77%)
Dec 16, 2020
26.03
26.30
26.01
26.02
9,330
-0.01(-0.04%)
Dec 15, 2020
26.27
26.27
26.03
26.03
15,741
-0.08(-0.31%)
Dec 14, 2020
26.19
26.31
26.11
26.11
5,647
-0.10(-0.38%)
Dec 11, 2020
26.25
26.34
26.19
26.21
3,000
-0.08(-0.30%)
Dec 10, 2020
26.61
26.62
26.20
26.29
11,053
-0.37(-1.39%)
Dec 09, 2020
26.27
26.66
26.23
26.66
20,914
+0.41(+1.56%)
Dec 08, 2020
26.12
26.25
26.08
26.25
16,860
+0.18(+0.70%)
Dec 07, 2020
26.25
26.27
26.07
26.07
10,417
-0.18(-0.70%)
Dec 04, 2020
26.24
26.25
26.03
26.25
3,100
+0.12(+0.46%)
Dec 03, 2020
26.17
26.28
26.00
26.13
5,497
-0.05(-0.19%)
Dec 02, 2020
26.16
26.18
26.05
26.18
1,637
+0.04(+0.15%)
Dec 01, 2020
26.05
26.23
26.05
26.14
6,649
-0.05(-0.19%)
Nov 30, 2020
25.97
26.19
25.85
26.19
6,393
+0.27(+1.03%)
Nov 27, 2020
25.96
26.02
25.86
25.92
2,400
-0.09(-0.33%)
Nov 25, 2020
25.84
26.01
25.84
26.01
3,500
+0.05(+0.19%)
Nov 24, 2020
26.00
26.00
25.74
25.96
8,925
+0.09(+0.35%)
Nov 23, 2020
25.99
26.00
25.87
25.87
3,990
-0.12(-0.45%)
Nov 20, 2020
25.91
25.99
25.87
25.99
2,500
+0.02(+0.06%)
Nov 19, 2020
25.95
25.98
25.91
25.97
2,676
+0.10(+0.39%)
Nov 18, 2020
26.00
26.00
25.87
25.87
5,840
-0.02(-0.07%)
Nov 17, 2020
25.98
26.00
25.89
25.89
8,945
-0.11(-0.43%)
Nov 16, 2020
25.85
26.04
25.73
26.00
19,054
+0.19(+0.74%)
Nov 13, 2020
25.75
25.81
25.74
25.81
5,800
+0.05(+0.19%)
Nov 12, 2020
25.80
25.80
25.76
25.76
3,918
-0.04(-0.16%)
Nov 11, 2020
25.85
25.94
25.76
25.80
14,359
-0.15(-0.58%)
Nov 10, 2020
25.71
26.02
25.71
25.95
4,620
-0.07(-0.27%)
Nov 09, 2020
25.86
26.18
25.80
26.02
19,616
+0.38(+1.48%)
Nov 06, 2020
25.76
25.88
25.58
25.64
7,500
-0.35(-1.35%)
Nov 05, 2020
25.86
25.99
25.70
25.99
5,336
+0.06(+0.22%)
Nov 04, 2020
25.81
25.99
25.70
25.93
17,283
+0.29(+1.15%)
Nov 03, 2020
25.66
25.80
25.64
25.64
13,986
-0.04(-0.16%)
Nov 02, 2020
25.56
25.68
25.56
25.68
3,294
+0.00(+0.00%)
Oct 30, 2020
25.45
25.68
25.44
25.68
26,100
+0.13(+0.51%)
Oct 29, 2020
25.54
25.58
25.47
25.55
10,555
+0.15(+0.59%)
Oct 28, 2020
25.55
25.58
25.40
25.40
12,190
-0.18(-0.70%)
Oct 27, 2020
25.49
25.62
25.49
25.58
3,168
+0.00(+0.00%)
Oct 26, 2020
25.68
25.68
25.46
25.58
13,077
-0.10(-0.39%)
Oct 23, 2020
25.57
25.68
25.57
25.68
11,500
+0.19(+0.75%)
Oct 22, 2020
25.38
25.52
25.38
25.49
13,270
+0.11(+0.43%)
Oct 21, 2020
25.50
25.50
25.35
25.38
22,329
-0.04(-0.16%)
Oct 20, 2020
25.40
25.48
25.40
25.42
15,394
-0.01(-0.04%)
Oct 19, 2020
25.52
25.52
25.43
25.43
23,753
+0.00(+0.00%)
Oct 16, 2020
25.79
25.79
25.30
25.43
91,100
-0.36(-1.40%)
Oct 15, 2020
25.79
25.79
25.72
25.79
8,934
+0.03(+0.12%)
Oct 14, 2020
25.67
25.76
25.67
25.76
5,136
+0.00(+0.00%)
Oct 13, 2020
25.78
25.78
25.66
25.76
6,827
+0.01(+0.04%)
Oct 12, 2020
25.72
25.78
25.65
25.75
7,008
+0.00(+0.00%)
Oct 09, 2020
25.79
25.79
25.61
25.75
7,500
-0.04(-0.16%)
Oct 08, 2020
25.74
25.84
25.73
25.79
15,300
+0.11(+0.43%)
Oct 07, 2020
25.51
25.69
25.51
25.68
16,644
+0.13(+0.51%)
Oct 06, 2020
25.56
25.63
25.50
25.55
13,021
+0.05(+0.20%)
Oct 05, 2020
25.59
25.65
25.49
25.50
6,637
-0.02(-0.08%)
Oct 02, 2020
25.34
25.54
25.34
25.52
26,200
+0.07(+0.28%)
Oct 01, 2020
25.62
25.70
25.34
25.45
55,380
+0.01(+0.04%)
Sep 30, 2020
26.00
26.00
25.44
25.44
71,310
-0.88(-3.34%)
Sep 29, 2020
25.97
26.32
25.97
26.32
6,216
+0.23(+0.88%)
Sep 28, 2020
26.19
26.19
26.09
26.09
10,661
-0.06(-0.23%)
Sep 25, 2020
26.14
26.25
26.14
26.15
6,800
+0.16(+0.61%)
Sep 24, 2020
25.65
26.04
25.62
25.99
5,862
+0.20(+0.78%)
Sep 23, 2020
26.29
26.30
25.61
25.79
7,293
-0.59(-2.24%)
Sep 22, 2020
26.40
26.40
26.16
26.38
9,132
-0.11(-0.42%)
Sep 21, 2020
25.93
26.49
25.93
26.49
11,274
+0.59(+2.28%)
Sep 18, 2020
26.05
26.15
25.84
25.90
5,100
-0.18(-0.69%)
Sep 17, 2020
26.09
26.16
25.84
26.08
4,533
-0.02(-0.08%)
Sep 16, 2020
26.07
26.32
26.07
26.10
5,419
-0.07(-0.27%)
Sep 15, 2020
25.99
26.17
25.99
26.17
1,993
+0.24(+0.93%)
Sep 14, 2020
25.88
26.06
25.88
25.93
7,589
-0.11(-0.42%)
Sep 11, 2020
25.93
26.04
25.93
26.04
4,200
+0.01(+0.04%)
Sep 10, 2020
25.81
26.07
25.81
26.03
7,039
+0.22(+0.85%)
Sep 09, 2020
25.62
25.92
25.62
25.81
3,269
+0.19(+0.74%)
Sep 08, 2020
25.66
25.68
25.58
25.62
3,915
-0.12(-0.47%)
Sep 04, 2020
25.75
25.82
25.62
25.74
7,800
-0.10(-0.37%)
Sep 03, 2020
26.00
26.00
25.84
25.84
5,688
-0.06(-0.25%)
Sep 02, 2020
26.05
26.12
25.90
25.90
9,342
-0.26(-0.99%)
Sep 01, 2020
26.25
26.25
25.94
26.16
5,067
-0.02(-0.08%)
Aug 31, 2020
26.20
26.20
25.94
26.18
10,119
-0.04(-0.15%)
Aug 28, 2020
26.20
26.24
26.20
26.22
4,600
+0.02(+0.08%)
Aug 27, 2020
26.11
26.20
26.02
26.20
7,273
+0.07(+0.27%)
Aug 26, 2020
25.79
26.13
25.79
26.13
4,992
+0.33(+1.28%)
Aug 25, 2020
25.65
26.01
25.65
25.80
22,876
-0.05(-0.19%)
Aug 24, 2020
25.89
25.90
25.72
25.85
7,439
-0.01(-0.04%)
Aug 21, 2020
25.90
26.11
25.86
25.86
6,500
-0.02(-0.07%)
Aug 20, 2020
25.77
25.93
25.77
25.88
4,949
+0.00(+0.00%)
Aug 19, 2020
25.84
25.98
25.84
25.88
3,429
+0.04(+0.15%)
Aug 18, 2020
25.96
25.96
25.61
25.84
10,894
-0.05(-0.19%)
Aug 17, 2020
25.71
25.91
25.71
25.89
5,407
+0.23(+0.90%)
Aug 14, 2020
25.63
25.70
25.59
25.66
5,600
-0.02(-0.08%)
Aug 13, 2020
25.79
25.79
25.66
25.68
4,282
-0.01(-0.04%)
Aug 12, 2020
25.70
25.85
25.66
25.69
6,672
-0.14(-0.54%)
Aug 11, 2020
25.75
25.83
25.65
25.83
8,158
+0.15(+0.58%)
Aug 10, 2020
25.76
25.87
25.68
25.68
5,400
+0.07(+0.27%)
Aug 07, 2020
25.70
25.73
25.53
25.61
14,400
-0.02(-0.08%)
Aug 06, 2020
25.77
25.93
25.56
25.63
18,279
-0.21(-0.81%)
Aug 05, 2020
25.75
26.00
25.75
25.84
12,167
-0.05(-0.19%)
Aug 04, 2020
25.93
25.95
25.83
25.89
3,364
-0.19(-0.73%)
Aug 03, 2020
26.00
26.08
25.96
26.08
7,791
+0.04(+0.15%)
Jul 31, 2020
25.73
26.06
25.73
26.04
6,500
+0.16(+0.62%)
Jul 30, 2020
25.83
25.88
25.72
25.88
5,573
+0.08(+0.31%)
Jul 29, 2020
25.52
25.80
25.50
25.80
21,078
+0.21(+0.82%)
Jul 28, 2020
25.51
25.59
25.43
25.59
3,333
+0.01(+0.04%)
Jul 27, 2020
25.60
25.61
25.45
25.58
6,133
+0.06(+0.24%)
Jul 24, 2020
25.49
25.52
25.45
25.52
8,700
+0.12(+0.47%)
Jul 23, 2020
25.38
25.47
25.37
25.40
9,281
-0.07(-0.28%)
Jul 22, 2020
25.38
25.48
25.34
25.47
7,900
+0.15(+0.60%)
Jul 21, 2020
25.40
25.45
25.25
25.32
11,752
+0.02(+0.08%)
Jul 20, 2020
25.43
25.44
25.30
25.30
6,810
-0.08(-0.32%)
Jul 17, 2020
25.36
25.60
25.26
25.38
19,900
-0.05(-0.20%)
Jul 16, 2020
25.28
25.43
25.16
25.43
12,039
+0.17(+0.67%)
Jul 15, 2020
25.30
25.34
25.23
25.26
8,737
-0.05(-0.20%)
Jul 14, 2020
25.11
25.31
25.11
25.31
20,422
+0.14(+0.56%)
Jul 13, 2020
25.20
25.35
25.17
25.17
14,584
+0.05(+0.20%)
Jul 10, 2020
25.16
25.42
25.12
25.12
23,000
-0.09(-0.36%)
Jul 09, 2020
25.20
25.36
25.12
25.21
14,304
-0.01(-0.03%)
Jul 08, 2020
25.10
25.22
25.05
25.22
14,328
+0.16(+0.65%)
Jul 07, 2020
25.05
25.12
25.02
25.06
15,014
+0.02(+0.07%)
Jul 06, 2020
25.10
25.14
25.01
25.04
44,129
+0.04(+0.16%)
Jul 02, 2020
25.21
25.25
24.98
25.00
32,300
+0.07(+0.28%)
Jul 01, 2020
25.05
25.20
24.93
24.93
38,143
+0.06(+0.24%)
Jun 30, 2020
24.81
25.33
24.81
24.87
75,705
-0.26(-1.03%)
Jun 29, 2020
25.20
25.31
25.12
25.13
21,384
-0.01(-0.04%)
Jun 26, 2020
25.48
25.50
25.13
25.14
12,800
-0.41(-1.60%)
Jun 25, 2020
25.67
25.70
25.53
25.55
8,025
-0.22(-0.85%)
Jun 24, 2020
25.68
25.77
25.37
25.77
15,688
+0.07(+0.27%)
Jun 23, 2020
25.69
25.83
25.59
25.70
8,718
+0.14(+0.55%)
Jun 22, 2020
25.61
25.83
25.41
25.56
42,188
-0.02(-0.08%)
Jun 19, 2020
25.58
25.60
25.54
25.58
3,400
+0.00(+0.00%)
Jun 18, 2020
25.66
25.66
25.44
25.58
15,219
-0.08(-0.31%)
Jun 17, 2020
25.61
25.84
25.57
25.66
10,672
+0.14(+0.55%)
Jun 16, 2020
25.61
25.97
25.52
25.52
18,926
+0.00(+0.00%)
Jun 15, 2020
25.31
25.55
25.31
25.52
17,074
+0.06(+0.24%)
Jun 12, 2020
25.52
25.64
25.45
25.46
43,400
+0.21(+0.83%)
Jun 11, 2020
25.51
25.64
25.25
25.25
25,010
-0.57(-2.21%)
Jun 10, 2020
25.64
25.92
25.58
25.82
37,317
-0.03(-0.12%)
Jun 09, 2020
25.76
25.90
25.51
25.85
22,664
-0.05(-0.19%)
Jun 08, 2020
25.61
25.95
25.61
25.90
58,068
+0.23(+0.90%)
Jun 05, 2020
25.97
25.97
25.46
25.67
21,100
+0.10(+0.39%)
Jun 04, 2020
25.43
25.77
25.43
25.57
26,498
-0.02(-0.08%)
Jun 03, 2020
25.56
25.67
25.42
25.59
17,940
+0.02(+0.09%)
Jun 02, 2020
25.50
25.63
25.37
25.57
16,006
-0.04(-0.16%)
Jun 01, 2020
25.39
25.62
25.39
25.61
5,762
+0.36(+1.43%)
May 29, 2020
25.32
25.62
25.14
25.25
33,700
+0.15(+0.60%)
May 28, 2020
25.48
25.48
25.10
25.10
23,976
-0.34(-1.34%)
May 27, 2020
25.44
25.45
25.06
25.44
29,395
+0.22(+0.87%)
May 26, 2020
25.40
25.48
25.15
25.22
21,907
+0.00(+0.00%)
May 22, 2020
25.06
25.26
25.00
25.22
10,000
+0.04(+0.17%)
May 21, 2020
25.00
25.28
24.96
25.18
24,745
+0.18(+0.71%)
May 20, 2020
24.98
25.00
24.75
25.00
28,622
+0.14(+0.56%)
May 19, 2020
24.85
24.98
24.62
24.86
24,226
-0.03(-0.12%)
May 18, 2020
24.90
25.00
24.80
24.89
20,986
+0.03(+0.13%)
May 15, 2020
24.37
24.86
24.37
24.86
17,700
+0.19(+0.77%)
May 14, 2020
24.52
24.67
24.04
24.67
17,128
-0.04(-0.16%)
May 13, 2020
24.76
24.84
24.61
24.71
21,537
-0.07(-0.28%)
May 12, 2020
24.90
24.95
24.64
24.78
12,769
-0.12(-0.48%)
May 11, 2020
24.73
24.90
24.73
24.90
12,008
+0.06(+0.24%)
May 08, 2020
24.68
24.84
24.68
24.84
11,700
+0.19(+0.76%)
May 07, 2020
24.45
24.69
24.45
24.65
21,359
+0.26(+1.05%)
May 06, 2020
24.31
24.48
24.28
24.39
21,137
+0.17(+0.72%)
May 05, 2020
24.50
24.60
24.22
24.22
27,142
+0.04(+0.17%)
May 04, 2020
24.59
24.59
24.03
24.18
42,292
-0.15(-0.61%)
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
.