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 28, 2013
24.66
24.99
24.52
24.99
36,174
+0.02(+0.08%)
Jun 26, 2013
24.78
25.01
24.78
24.97
12,954
+0.06(+0.22%)
Jun 25, 2013
24.88
24.98
24.61
24.91
28,624
+0.16(+0.66%)
Jun 24, 2013
24.88
25.08
24.67
24.75
70,979
-0.21(-0.84%)
Jun 21, 2013
24.90
25.03
24.82
24.96
15,905
+0.04(+0.16%)
Jun 20, 2013
24.92
24.97
24.61
24.92
37,487
-0.19(-0.76%)
Jun 19, 2013
25.24
25.25
25.09
25.11
14,075
-0.07(-0.28%)
Jun 18, 2013
25.16
25.25
25.07
25.18
13,210
+0.12(+0.48%)
Jun 17, 2013
25.15
25.17
25.06
25.06
9,947
-0.05(-0.20%)
Jun 14, 2013
25.12
25.25
25.02
25.11
14,380
+0.10(+0.40%)
Jun 13, 2013
24.80
25.02
24.60
25.01
26,019
+0.29(+1.16%)
Jun 12, 2013
25.02
25.03
24.25
24.72
30,934
-0.18(-0.71%)
Jun 11, 2013
25.07
25.07
24.68
24.90
29,290
-0.18(-0.72%)
Jun 10, 2013
25.17
25.17
24.99
25.08
12,825
-0.04(-0.15%)
Jun 07, 2013
24.93
25.16
24.93
25.12
17,250
+0.02(+0.07%)
Jun 06, 2013
24.93
25.10
24.90
25.10
25,052
+0.16(+0.64%)
Jun 05, 2013
25.13
25.15
24.80
24.94
39,285
-0.19(-0.76%)
Jun 04, 2013
25.03
25.25
25.03
25.13
17,336
+0.03(+0.12%)
Jun 03, 2013
25.36
25.36
25.03
25.10
29,223
-0.21(-0.83%)
May 31, 2013
25.35
25.37
25.25
25.31
13,341
-0.00(-0.00%)
May 30, 2013
25.26
25.34
25.20
25.31
18,321
+0.12(+0.48%)
May 29, 2013
25.41
25.41
24.98
25.19
26,112
-0.16(-0.63%)
May 28, 2013
25.44
25.50
25.35
25.35
17,788
-0.10(-0.39%)
May 24, 2013
25.23
25.49
25.23
25.45
29,109
+0.10(+0.39%)
May 23, 2013
25.28
25.35
25.25
25.35
39,915
-0.04(-0.16%)
May 22, 2013
25.26
25.41
25.26
25.39
33,169
+0.09(+0.36%)
May 21, 2013
25.24
25.32
25.22
25.30
14,750
+0.05(+0.20%)
May 20, 2013
25.34
25.42
25.21
25.25
17,589
-0.07(-0.28%)
May 17, 2013
25.34
25.43
25.31
25.32
10,763
-0.05(-0.20%)
May 16, 2013
25.32
25.38
25.28
25.37
7,488
+0.05(+0.20%)
May 15, 2013
25.42
25.47
25.30
25.32
13,224
-0.14(-0.55%)
May 13, 2013
25.38
25.48
25.37
25.46
6,327
+0.02(+0.08%)
May 10, 2013
25.47
25.49
25.42
25.44
11,073
-0.02(-0.08%)
May 09, 2013
25.46
25.50
25.35
25.46
8,992
-0.06(-0.24%)
May 08, 2013
25.50
25.55
25.43
25.52
12,951
-0.06(-0.23%)
May 07, 2013
25.43
25.58
25.38
25.58
34,399
+0.10(+0.39%)
May 06, 2013
25.48
25.50
25.43
25.48
6,058
+0.06(+0.24%)
May 03, 2013
25.49
25.49
25.33
25.42
7,997
-0.07(-0.27%)
May 02, 2013
25.52
25.68
25.46
25.49
11,917
-0.15(-0.59%)
May 01, 2013
25.52
25.64
25.45
25.64
6,510
+0.16(+0.63%)
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%)
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
.