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 (%)
Jun 29, 2012
24.63
24.85
24.63
24.75
15,625
+0.03(+0.12%)
Jun 28, 2012
24.37
24.72
24.34
24.72
13,421
+0.29(+1.19%)
Jun 27, 2012
24.39
24.59
24.38
24.43
18,253
-0.29(-1.17%)
Jun 26, 2012
24.84
24.84
24.58
24.72
37,465
+0.00(+0.00%)
Jun 25, 2012
24.72
24.99
24.65
24.72
25,595
-0.08(-0.32%)
Jun 22, 2012
24.80
24.97
24.67
24.80
24,691
-0.10(-0.40%)
Jun 21, 2012
24.91
24.95
24.69
24.90
21,658
+0.10(+0.40%)
Jun 20, 2012
24.91
25.09
24.78
24.80
17,490
-0.15(-0.60%)
Jun 19, 2012
24.99
25.15
24.89
24.95
40,325
-0.02(-0.08%)
Jun 18, 2012
24.85
25.00
24.77
24.97
27,244
+0.13(+0.52%)
Jun 15, 2012
24.74
24.86
24.67
24.84
14,994
+0.08(+0.32%)
Jun 14, 2012
24.73
24.85
24.71
24.76
11,908
+0.16(+0.65%)
Jun 13, 2012
24.64
24.85
24.60
24.60
11,929
-0.10(-0.40%)
Jun 12, 2012
24.70
24.82
24.67
24.70
14,580
+0.00(+0.00%)
Jun 11, 2012
24.68
24.81
24.57
24.70
17,435
+0.12(+0.49%)
Jun 08, 2012
24.54
24.67
24.54
24.58
9,764
+0.12(+0.49%)
Jun 07, 2012
24.56
24.68
24.46
24.46
11,832
-0.14(-0.57%)
Jun 06, 2012
24.59
24.63
24.38
24.60
19,252
+0.09(+0.37%)
Jun 05, 2012
24.01
24.56
24.01
24.51
22,387
+0.36(+1.49%)
Jun 04, 2012
24.41
24.50
24.09
24.15
22,937
-0.12(-0.49%)
Jun 01, 2012
24.34
24.59
24.27
24.27
8,561
-0.37(-1.50%)
May 31, 2012
24.27
24.67
24.27
24.64
19,639
+0.22(+0.89%)
May 30, 2012
24.15
24.46
24.15
24.42
9,576
+0.20(+0.84%)
May 29, 2012
24.52
24.52
24.22
24.22
26,112
-0.05(-0.21%)
May 25, 2012
24.42
24.44
23.96
24.27
16,018
-0.04(-0.16%)
May 24, 2012
24.37
24.45
23.97
24.31
34,238
+0.20(+0.83%)
May 23, 2012
23.93
24.20
23.87
24.11
17,613
+0.18(+0.75%)
May 22, 2012
23.79
24.31
23.79
23.93
19,489
+0.01(+0.04%)
May 21, 2012
23.68
23.92
23.07
23.92
21,823
+0.36(+1.53%)
May 18, 2012
23.99
23.99
23.51
23.56
17,718
-0.55(-2.28%)
May 17, 2012
24.49
24.65
24.09
24.11
19,083
-0.50(-2.03%)
May 16, 2012
24.45
24.61
24.40
24.61
7,822
+0.02(+0.08%)
May 15, 2012
24.50
24.60
24.50
24.59
4,932
+0.19(+0.78%)
May 14, 2012
24.48
24.53
24.24
24.40
6,919
-0.18(-0.73%)
May 11, 2012
24.51
24.65
24.51
24.58
5,723
-0.06(-0.24%)
May 10, 2012
24.68
24.68
24.57
24.64
6,134
+0.01(+0.04%)
May 09, 2012
24.59
24.76
24.51
24.63
15,687
+0.01(+0.04%)
May 08, 2012
24.52
24.65
24.51
24.62
13,803
-0.03(-0.10%)
May 07, 2012
24.71
24.71
24.57
24.65
7,497
-0.12(-0.50%)
May 04, 2012
24.62
24.84
24.56
24.77
10,194
+0.13(+0.53%)
May 03, 2012
24.62
24.76
24.58
24.64
12,487
-0.13(-0.52%)
May 02, 2012
24.49
24.77
24.49
24.77
9,150
+0.13(+0.53%)
May 01, 2012
24.67
24.73
24.57
24.64
9,848
-0.00(-0.00%)
Apr 30, 2012
24.45
24.64
24.37
24.64
7,241
+0.04(+0.16%)
Apr 27, 2012
24.26
24.60
24.26
24.60
5,290
+0.23(+0.94%)
Apr 26, 2012
24.37
24.55
24.35
24.37
5,801
+0.06(+0.25%)
Apr 25, 2012
24.38
24.47
24.29
24.31
13,121
-0.16(-0.65%)
Apr 24, 2012
24.39
24.50
24.18
24.47
14,858
-0.04(-0.16%)
Apr 23, 2012
24.53
24.88
24.38
24.51
22,827
-0.11(-0.45%)
Apr 20, 2012
24.63
24.71
24.38
24.62
19,532
+0.03(+0.12%)
Apr 19, 2012
24.47
24.59
24.41
24.59
13,163
+0.21(+0.86%)
Apr 18, 2012
24.15
24.50
24.15
24.38
15,550
+0.06(+0.25%)
Apr 17, 2012
24.38
24.49
24.17
24.32
17,613
+0.06(+0.25%)
Apr 16, 2012
24.40
24.47
24.17
24.26
15,099
+0.00(+0.00%)
Apr 13, 2012
23.99
24.39
23.99
24.26
8,780
+0.15(+0.62%)
Apr 12, 2012
24.34
24.40
23.89
24.11
12,899
-0.10(-0.41%)
Apr 11, 2012
24.39
24.50
24.17
24.21
4,733
+0.07(+0.29%)
Apr 10, 2012
24.24
24.36
24.00
24.14
9,266
-0.23(-0.94%)
Apr 09, 2012
24.45
24.47
24.34
24.37
6,697
+0.01(+0.04%)
Apr 05, 2012
24.15
24.36
24.08
24.36
25,358
+0.32(+1.33%)
Apr 04, 2012
24.25
24.42
24.00
24.04
36,921
-0.36(-1.48%)
Apr 03, 2012
24.22
24.48
23.85
24.40
21,636
+0.07(+0.29%)
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
.