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 30, 2017
25.76
25.84
25.71
25.74
6,709
-0.17(-0.66%)
Jun 29, 2017
25.83
25.93
25.78
25.91
3,585
+0.01(+0.04%)
Jun 28, 2017
25.70
25.95
25.70
25.90
9,654
-0.23(-0.88%)
Jun 27, 2017
25.99
26.13
25.99
26.13
6,266
+0.05(+0.18%)
Jun 26, 2017
26.07
26.13
26.07
26.08
6,151
-0.01(-0.02%)
Jun 23, 2017
26.09
26.09
26.00
26.09
5,584
+0.07(+0.27%)
Jun 22, 2017
26.00
26.06
25.94
26.02
2,387
+0.12(+0.46%)
Jun 21, 2017
25.85
25.93
25.85
25.90
3,667
+0.03(+0.12%)
Jun 20, 2017
25.80
25.96
25.80
25.87
1,998
+0.03(+0.12%)
Jun 19, 2017
25.85
25.88
25.78
25.84
5,572
+0.05(+0.18%)
Jun 16, 2017
25.79
25.79
25.79
25.79
193
-0.01(-0.02%)
Jun 15, 2017
25.79
25.89
25.79
25.80
7,244
-0.01(-0.04%)
Jun 14, 2017
25.78
25.83
25.78
25.81
5,957
+0.10(+0.38%)
Jun 13, 2017
25.68
25.76
25.68
25.71
2,638
-0.05(-0.18%)
Jun 12, 2017
25.67
25.77
25.66
25.76
4,233
+0.08(+0.32%)
Jun 09, 2017
25.67
25.70
25.57
25.68
8,873
-0.05(-0.21%)
Jun 08, 2017
25.72
25.75
25.70
25.73
4,040
-0.02(-0.07%)
Jun 07, 2017
25.77
25.77
25.75
25.75
989
-0.09(-0.35%)
Jun 06, 2017
25.85
25.87
25.84
25.84
4,717
-0.01(-0.05%)
Jun 05, 2017
25.86
25.90
25.85
25.85
10,867
-0.04(-0.15%)
Jun 02, 2017
25.79
25.90
25.79
25.89
1,838
+0.03(+0.12%)
Jun 01, 2017
25.64
25.87
25.64
25.86
8,220
+0.08(+0.31%)
May 31, 2017
25.55
25.78
25.55
25.78
15,428
+0.19(+0.74%)
May 30, 2017
25.57
25.60
25.55
25.59
7,539
+0.02(+0.08%)
May 26, 2017
25.53
25.58
25.53
25.57
8,127
+0.02(+0.08%)
May 25, 2017
25.55
25.58
25.50
25.55
8,294
+0.04(+0.16%)
May 24, 2017
25.54
25.58
25.50
25.51
7,667
-0.08(-0.31%)
May 23, 2017
25.55
25.65
25.55
25.59
4,604
-0.05(-0.20%)
May 22, 2017
25.53
25.65
25.53
25.64
13,867
+0.10(+0.39%)
May 19, 2017
25.54
25.60
25.48
25.54
7,432
+0.02(+0.08%)
May 18, 2017
25.50
25.63
25.45
25.52
27,194
-0.05(-0.20%)
May 17, 2017
25.57
25.58
25.52
25.57
8,154
+0.02(+0.08%)
May 16, 2017
25.60
25.64
25.55
25.55
7,687
-0.08(-0.31%)
May 15, 2017
25.55
25.65
25.54
25.63
4,149
+0.08(+0.31%)
May 12, 2017
25.57
25.61
25.52
25.55
6,917
-0.05(-0.21%)
May 11, 2017
25.56
25.63
25.55
25.60
3,513
-0.02(-0.07%)
May 10, 2017
25.53
25.63
25.53
25.62
3,845
+0.07(+0.27%)
May 09, 2017
25.64
25.64
25.52
25.55
8,663
-0.08(-0.31%)
May 08, 2017
25.46
25.64
25.45
25.63
10,986
+0.10(+0.39%)
May 05, 2017
25.42
25.53
25.42
25.53
10,001
+0.06(+0.24%)
May 04, 2017
25.50
25.55
25.43
25.47
9,166
-0.02(-0.08%)
May 03, 2017
25.63
25.63
25.43
25.49
19,501
-0.07(-0.27%)
May 02, 2017
25.75
25.75
25.56
25.56
19,547
-0.19(-0.74%)
May 01, 2017
25.69
25.75
25.66
25.75
5,897
+0.04(+0.16%)
Apr 28, 2017
25.65
25.73
25.65
25.71
1,621
+0.03(+0.12%)
Apr 27, 2017
25.69
25.72
25.63
25.68
5,941
+0.00(+0.00%)
Apr 26, 2017
25.71
25.71
25.61
25.68
13,055
+0.03(+0.14%)
Apr 25, 2017
25.74
25.81
25.65
25.65
11,176
-0.08(-0.33%)
Apr 24, 2017
25.90
25.90
25.69
25.73
12,505
-0.17(-0.66%)
Apr 21, 2017
25.80
25.90
25.77
25.90
4,179
+0.06(+0.24%)
Apr 20, 2017
25.65
25.84
25.65
25.84
10,846
+0.17(+0.66%)
Apr 19, 2017
25.67
25.70
25.67
25.67
2,350
-0.07(-0.27%)
Apr 18, 2017
25.70
25.75
25.64
25.74
7,061
+0.06(+0.22%)
Apr 17, 2017
25.74
25.78
25.62
25.68
9,151
-0.05(-0.18%)
Apr 13, 2017
25.67
25.75
25.66
25.73
2,084
+0.04(+0.16%)
Apr 12, 2017
25.67
25.79
25.62
25.69
7,445
-0.05(-0.19%)
Apr 11, 2017
25.75
25.75
25.48
25.74
3,859
-0.01(-0.03%)
Apr 10, 2017
25.70
25.75
25.62
25.75
8,921
-0.04(-0.16%)
Apr 07, 2017
25.75
25.82
25.70
25.79
4,599
-0.06(-0.23%)
Apr 06, 2017
25.79
25.85
25.73
25.85
2,571
+0.04(+0.15%)
Apr 05, 2017
25.85
25.88
25.80
25.81
5,668
-0.10(-0.39%)
Apr 04, 2017
25.72
25.91
25.65
25.91
9,074
+0.16(+0.62%)
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
.