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, 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%)
Apr 02, 2012
24.33
24.52
24.25
24.33
12,496
-0.02(-0.08%)
Mar 30, 2012
24.26
24.53
24.05
24.35
16,956
+0.07(+0.29%)
Mar 29, 2012
24.40
24.46
24.10
24.28
12,319
-0.25(-1.02%)
Mar 28, 2012
24.71
24.73
24.34
24.53
39,774
-0.47(-1.88%)
Mar 27, 2012
24.77
25.10
24.66
25.00
43,145
+0.31(+1.26%)
Mar 26, 2012
24.58
24.97
24.57
24.69
50,692
+0.04(+0.16%)
Mar 23, 2012
24.46
24.66
24.46
24.65
8,516
+0.13(+0.53%)
Mar 22, 2012
24.56
24.56
24.40
24.52
13,376
+0.02(+0.08%)
Mar 21, 2012
24.45
24.62
24.41
24.50
27,965
+0.08(+0.33%)
Mar 20, 2012
24.28
24.59
24.28
24.42
33,680
-0.03(-0.12%)
Mar 19, 2012
24.27
24.48
23.88
24.45
34,856
+0.09(+0.37%)
Mar 16, 2012
24.20
24.59
24.20
24.36
14,821
+0.01(+0.04%)
Mar 15, 2012
24.74
24.78
24.33
24.35
53,844
-0.43(-1.74%)
Mar 14, 2012
24.85
25.00
24.76
24.78
42,673
-0.16(-0.64%)
Mar 13, 2012
24.93
25.00
24.74
24.94
45,640
+0.09(+0.36%)
Mar 12, 2012
24.64
24.90
24.64
24.85
33,640
+0.10(+0.41%)
Mar 09, 2012
24.75
24.84
24.75
24.75
17,800
-0.08(-0.31%)
Mar 08, 2012
24.53
24.83
24.53
24.83
7,596
+0.16(+0.64%)
Mar 07, 2012
24.40
24.74
24.40
24.67
31,789
+0.17(+0.69%)
Mar 06, 2012
24.50
24.62
24.32
24.50
14,490
-0.03(-0.12%)
Mar 05, 2012
24.47
24.67
24.41
24.53
28,663
-0.07(-0.28%)
Mar 02, 2012
24.69
24.90
24.55
24.60
16,562
-0.25(-1.00%)
Mar 01, 2012
24.53
24.85
24.53
24.85
21,914
+0.29(+1.17%)
Feb 29, 2012
24.32
24.56
24.32
24.56
12,601
+0.28(+1.15%)
Feb 28, 2012
24.06
24.33
24.06
24.28
14,330
+0.11(+0.46%)
Feb 27, 2012
24.20
24.25
24.05
24.17
10,694
-0.01(-0.04%)
Feb 24, 2012
24.49
24.50
23.86
24.18
61,147
-0.21(-0.86%)
Feb 23, 2012
24.50
24.52
24.32
24.39
30,406
-0.15(-0.61%)
Feb 22, 2012
24.52
24.59
24.25
24.54
16,441
+0.00(+0.00%)
Feb 21, 2012
24.11
24.56
24.11
24.54
25,724
+0.28(+1.15%)
Feb 17, 2012
23.96
24.36
23.96
24.26
12,088
+0.16(+0.66%)
Feb 16, 2012
23.99
24.40
23.78
24.10
19,256
-0.08(-0.33%)
Feb 15, 2012
24.15
24.26
23.95
24.18
25,644
+0.02(+0.08%)
Feb 14, 2012
24.03
24.16
23.92
24.16
7,605
-0.01(-0.04%)
Feb 13, 2012
24.15
24.18
23.95
24.17
31,752
+0.04(+0.17%)
Feb 10, 2012
24.00
24.20
24.00
24.13
14,650
+0.08(+0.32%)
Feb 09, 2012
24.00
24.30
24.00
24.05
20,960
-0.10(-0.41%)
Feb 08, 2012
24.00
24.29
24.00
24.15
18,575
+0.07(+0.29%)
Feb 07, 2012
24.11
24.18
24.01
24.08
20,021
-0.07(-0.29%)
Feb 06, 2012
23.80
24.15
23.80
24.15
20,084
+0.15(+0.62%)
Feb 03, 2012
24.00
24.00
23.82
24.00
22,981
+0.10(+0.42%)
Feb 02, 2012
23.77
24.06
23.77
23.90
13,475
+0.00(+0.00%)
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
.