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, 2010
21.39
21.66
21.25
21.34
30,418
-0.20(-0.95%)
Apr 29, 2010
21.26
21.58
21.14
21.55
19,568
+0.50(+2.37%)
Apr 28, 2010
21.29
21.29
20.78
21.05
14,504
-0.03(-0.14%)
Apr 27, 2010
21.30
21.54
21.00
21.08
46,572
-0.08(-0.38%)
Apr 26, 2010
21.05
21.75
21.02
21.16
68,171
+0.31(+1.49%)
Apr 23, 2010
20.30
21.10
20.30
20.85
50,284
+0.64(+3.17%)
Apr 22, 2010
20.50
20.70
20.17
20.21
27,739
-0.28(-1.37%)
Apr 21, 2010
20.21
20.50
20.16
20.49
20,129
+0.28(+1.39%)
Apr 20, 2010
20.20
20.24
20.00
20.21
24,163
+0.01(+0.05%)
Apr 19, 2010
20.30
20.31
19.86
20.20
33,106
-0.10(-0.49%)
Apr 16, 2010
20.50
20.50
20.25
20.30
20,068
-0.20(-0.98%)
Apr 15, 2010
20.84
20.89
20.34
20.50
41,990
-0.32(-1.56%)
Apr 14, 2010
20.26
20.82
20.13
20.82
33,699
+0.57(+2.83%)
Apr 13, 2010
20.44
20.44
20.10
20.25
24,581
-0.10(-0.49%)
Apr 12, 2010
18.04
20.41
18.04
20.35
39,682
+0.41(+2.06%)
Apr 09, 2010
19.84
19.99
19.84
19.94
16,305
+0.07(+0.35%)
Apr 08, 2010
19.85
19.98
19.80
19.87
20,572
-0.12(-0.60%)
Apr 07, 2010
19.91
20.08
19.81
19.99
21,515
-0.01(-0.05%)
Apr 06, 2010
20.08
20.08
19.62
20.00
31,995
-0.05(-0.25%)
Apr 05, 2010
20.00
20.25
19.96
20.05
26,204
+0.05(+0.25%)
Apr 01, 2010
19.90
20.00
20.00
20.00
28,200
+0.00(+0.00%)
Mar 31, 2010
19.81
20.00
19.52
20.00
25,050
+0.14(+0.70%)
Mar 30, 2010
20.04
20.15
19.81
19.86
23,306
-0.33(-1.63%)
Mar 29, 2010
19.80
20.39
19.80
20.19
68,918
+0.54(+2.75%)
Mar 26, 2010
19.43
19.75
19.34
19.65
54,935
+0.25(+1.29%)
Mar 25, 2010
19.36
19.60
19.27
19.40
38,887
+0.00(+0.00%)
Mar 24, 2010
19.52
19.74
19.35
19.40
65,080
-0.19(-0.97%)
Mar 23, 2010
19.95
19.95
19.46
19.59
49,995
-0.23(-1.16%)
Mar 22, 2010
19.88
20.00
19.66
19.82
22,700
-0.17(-0.85%)
Mar 19, 2010
19.60
19.99
19.55
19.99
28,605
+0.29(+1.47%)
Mar 18, 2010
19.81
19.89
19.64
19.70
49,711
+0.01(+0.05%)
Mar 17, 2010
19.85
19.85
19.55
19.69
38,651
-0.06(-0.30%)
Mar 16, 2010
19.65
19.87
19.65
19.75
20,090
-0.03(-0.15%)
Mar 15, 2010
19.85
19.85
19.78
19.78
42,491
+0.11(+0.56%)
Mar 12, 2010
19.63
19.75
19.48
19.67
23,672
-0.03(-0.15%)
Mar 11, 2010
19.70
19.80
19.61
19.70
39,240
+0.00(+0.00%)
Mar 10, 2010
19.70
19.76
19.59
19.70
24,489
+0.00(+0.00%)
Mar 09, 2010
19.77
19.81
19.65
19.70
28,800
-0.10(-0.51%)
Mar 08, 2010
19.75
20.00
19.75
19.80
83,709
+0.02(+0.10%)
Mar 05, 2010
19.61
19.90
19.61
19.78
72,308
+0.07(+0.36%)
Mar 04, 2010
19.66
19.92
19.42
19.71
63,451
-0.04(-0.20%)
Mar 03, 2010
19.76
19.93
19.58
19.75
19,843
-0.01(-0.05%)
Mar 02, 2010
19.01
19.93
19.01
19.76
61,975
+0.66(+3.46%)
Mar 01, 2010
19.25
19.29
18.66
19.10
47,566
-0.14(-0.73%)
Feb 26, 2010
19.23
19.48
19.20
19.24
66,829
-0.11(-0.57%)
Feb 25, 2010
19.12
19.39
19.00
19.35
39,748
+0.22(+1.15%)
Feb 24, 2010
19.01
19.48
19.01
19.13
13,701
+0.13(+0.68%)
Feb 23, 2010
18.78
19.19
18.76
19.00
29,671
+0.18(+0.96%)
Feb 22, 2010
18.75
18.93
18.71
18.82
18,764
-0.03(-0.16%)
Feb 19, 2010
18.70
18.96
18.70
18.85
21,694
+0.25(+1.34%)
Feb 18, 2010
18.40
18.70
18.40
18.60
18,306
+0.09(+0.49%)
Feb 17, 2010
18.48
18.63
18.30
18.51
24,443
+0.06(+0.33%)
Feb 16, 2010
18.53
18.79
18.40
18.45
13,510
-0.18(-0.97%)
Feb 12, 2010
18.83
18.63
18.63
18.63
35,100
-0.09(-0.48%)
Feb 11, 2010
18.60
18.89
18.50
18.72
17,509
+0.19(+1.03%)
Feb 10, 2010
18.58
18.68
18.23
18.53
7,050
+0.11(+0.60%)
Feb 09, 2010
18.71
18.71
18.20
18.42
22,485
-0.05(-0.27%)
Feb 08, 2010
18.61
18.85
18.40
18.47
20,050
+0.08(+0.42%)
Feb 05, 2010
18.43
18.69
18.27
18.39
13,339
-0.15(-0.79%)
Feb 04, 2010
18.90
18.90
18.43
18.54
23,100
-0.44(-2.32%)
Feb 03, 2010
18.74
19.00
18.74
18.98
23,848
+0.08(+0.42%)
Feb 02, 2010
18.80
19.00
18.70
18.90
26,898
+0.11(+0.56%)
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
.