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 (%)
Apr 30, 2013
25.55
25.55
25.48
25.48
6,205
+0.05(+0.20%)
Apr 29, 2013
25.41
25.46
25.38
25.43
7,424
+0.07(+0.28%)
Apr 26, 2013
25.30
25.37
25.27
25.36
12,613
+0.03(+0.12%)
Apr 25, 2013
25.20
25.33
25.19
25.33
8,766
+0.16(+0.64%)
Apr 24, 2013
25.16
25.20
25.16
25.17
14,319
-0.02(-0.08%)
Apr 23, 2013
25.15
25.19
25.13
25.19
16,328
+0.13(+0.52%)
Apr 22, 2013
25.10
25.15
25.05
25.06
44,838
+0.10(+0.40%)
Apr 19, 2013
25.17
25.22
24.96
24.96
56,552
-0.24(-0.95%)
Apr 18, 2013
25.19
25.20
25.11
25.20
31,074
+0.02(+0.08%)
Apr 17, 2013
25.17
25.19
25.17
25.18
8,522
+0.01(+0.04%)
Apr 16, 2013
25.15
25.20
25.15
25.17
17,410
+0.01(+0.04%)
Apr 15, 2013
25.22
25.23
25.13
25.16
52,309
-0.01(-0.04%)
Apr 12, 2013
25.16
25.23
25.15
25.17
8,815
+0.01(+0.04%)
Apr 11, 2013
25.14
25.18
25.14
25.16
10,025
+0.04(+0.16%)
Apr 10, 2013
25.10
25.15
25.08
25.12
15,130
+0.02(+0.08%)
Apr 09, 2013
25.10
25.13
25.04
25.10
32,563
+0.02(+0.08%)
Apr 08, 2013
25.07
25.11
25.06
25.08
52,453
+0.03(+0.12%)
Apr 05, 2013
25.06
25.07
25.03
25.05
24,058
-0.05(-0.20%)
Apr 04, 2013
25.11
25.13
25.08
25.10
15,983
+0.01(+0.04%)
Apr 03, 2013
25.15
25.20
25.07
25.09
24,768
-0.08(-0.32%)
Apr 02, 2013
25.30
25.30
25.15
25.17
9,982
-0.02(-0.08%)
Apr 01, 2013
25.19
25.35
25.19
25.19
6,256
-0.02(-0.08%)
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%)
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
.