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, 2019
26.02
26.26
26.02
26.05
45,600
-0.46(-1.75%)
Jun 27, 2019
26.40
26.54
26.25
26.51
29,130
+0.16(+0.62%)
Jun 26, 2019
26.24
26.35
26.21
26.35
13,995
+0.05(+0.19%)
Jun 25, 2019
26.23
26.30
26.11
26.30
11,629
+0.18(+0.69%)
Jun 24, 2019
26.06
26.27
26.06
26.12
10,394
+0.09(+0.35%)
Jun 21, 2019
26.32
26.35
26.02
26.03
24,800
-0.26(-0.99%)
Jun 20, 2019
26.20
26.40
26.20
26.29
18,667
+0.06(+0.25%)
Jun 19, 2019
26.08
26.28
26.08
26.23
19,971
+0.08(+0.29%)
Jun 18, 2019
25.90
26.17
25.90
26.15
31,492
+0.27(+1.06%)
Jun 17, 2019
25.75
25.88
25.75
25.88
7,299
+0.13(+0.49%)
Jun 14, 2019
25.72
25.75
25.72
25.75
3,400
+0.01(+0.05%)
Jun 13, 2019
25.60
25.76
25.60
25.74
5,705
+0.06(+0.24%)
Jun 12, 2019
25.64
25.69
25.64
25.68
4,375
+0.06(+0.22%)
Jun 11, 2019
25.67
25.70
25.62
25.62
4,421
-0.06(-0.23%)
Jun 10, 2019
25.70
25.71
25.62
25.68
8,376
+0.03(+0.11%)
Jun 07, 2019
25.62
25.70
25.59
25.65
7,500
-0.02(-0.07%)
Jun 06, 2019
25.64
25.67
25.60
25.67
8,040
-0.01(-0.03%)
Jun 05, 2019
25.58
25.72
25.58
25.68
5,540
+0.04(+0.16%)
Jun 04, 2019
25.61
25.68
25.61
25.64
23,140
+0.02(+0.09%)
Jun 03, 2019
25.57
25.67
25.51
25.61
7,156
+0.05(+0.20%)
May 31, 2019
25.84
25.86
25.56
25.56
48,800
-0.23(-0.89%)
May 30, 2019
25.78
25.84
25.72
25.79
9,594
+0.01(+0.04%)
May 29, 2019
25.65
25.78
25.65
25.78
5,784
+0.13(+0.51%)
May 28, 2019
25.65
25.79
25.65
25.65
8,231
+0.00(+0.00%)
May 24, 2019
25.65
25.69
25.65
25.65
5,000
+0.00(+0.00%)
May 23, 2019
25.68
25.71
25.65
25.65
3,739
-0.02(-0.08%)
May 22, 2019
25.73
25.83
25.66
25.67
14,444
-0.06(-0.23%)
May 21, 2019
25.70
25.76
25.70
25.73
2,948
+0.06(+0.23%)
May 20, 2019
25.68
25.75
25.67
25.67
9,419
-0.05(-0.19%)
May 17, 2019
25.81
25.84
25.72
25.72
4,900
-0.16(-0.62%)
May 16, 2019
25.73
25.88
25.65
25.88
8,770
+0.15(+0.60%)
May 15, 2019
25.73
25.73
25.70
25.73
2,004
+0.06(+0.22%)
May 14, 2019
25.79
25.79
25.59
25.67
19,610
-0.07(-0.27%)
May 13, 2019
25.55
25.81
25.54
25.74
11,845
+0.12(+0.47%)
May 10, 2019
25.62
25.71
25.61
25.62
4,300
-0.05(-0.19%)
May 09, 2019
25.67
25.71
25.61
25.67
14,072
+0.03(+0.11%)
May 08, 2019
25.56
25.71
25.56
25.64
7,893
-0.01(-0.03%)
May 07, 2019
25.56
25.71
25.56
25.65
2,662
+0.06(+0.24%)
May 06, 2019
25.55
25.66
25.55
25.59
3,585
+0.01(+0.05%)
May 03, 2019
25.53
25.71
25.53
25.57
10,400
+0.00(+0.00%)
May 02, 2019
25.56
25.62
25.53
25.57
3,567
-0.01(-0.04%)
May 01, 2019
25.53
25.65
25.53
25.58
7,463
+0.13(+0.53%)
Apr 30, 2019
25.54
25.75
25.45
25.45
34,810
-0.15(-0.59%)
Apr 29, 2019
25.57
25.85
25.46
25.60
9,129
+0.15(+0.59%)
Apr 26, 2019
25.55
25.56
25.40
25.45
14,600
-0.10(-0.39%)
Apr 25, 2019
25.76
25.90
25.55
25.55
6,532
-0.21(-0.82%)
Apr 24, 2019
25.94
25.94
25.75
25.76
5,435
-0.16(-0.62%)
Apr 23, 2019
25.65
25.93
25.65
25.92
7,675
+0.27(+1.05%)
Apr 22, 2019
25.80
25.80
25.65
25.65
7,503
-0.15(-0.58%)
Apr 18, 2019
25.94
25.94
25.80
25.80
4,300
-0.20(-0.75%)
Apr 17, 2019
25.97
26.00
25.85
26.00
8,039
+0.07(+0.25%)
Apr 16, 2019
25.99
26.01
25.91
25.93
11,963
+0.02(+0.08%)
Apr 15, 2019
26.01
26.01
25.89
25.91
5,909
-0.09(-0.35%)
Apr 12, 2019
25.86
26.00
25.86
26.00
7,200
+0.16(+0.62%)
Apr 11, 2019
25.94
25.94
25.82
25.84
4,054
+0.04(+0.16%)
Apr 10, 2019
25.81
25.89
25.80
25.80
9,173
+0.10(+0.39%)
Apr 09, 2019
25.80
25.83
25.70
25.70
5,371
-0.01(-0.04%)
Apr 08, 2019
25.99
26.04
25.71
25.71
8,870
-0.28(-1.08%)
Apr 05, 2019
25.94
25.99
25.94
25.99
6,100
+0.00(+0.00%)
Apr 04, 2019
25.95
25.99
25.84
25.99
10,117
+0.03(+0.12%)
Apr 03, 2019
25.80
25.96
25.75
25.96
11,069
+0.21(+0.82%)
Apr 02, 2019
25.52
25.75
25.40
25.75
18,197
+0.16(+0.63%)
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
.