Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Capital Sen (OP: )

0.7065 UNCHANGED
Last Price Updated: 11:00 AM EDT, Sep 25, 2023 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.1842 0.2000 0.1600 0.1970 9,800 -0.00(-1.50%)
Jan 30, 2020 0.1871 0.2000 0.1842 0.2000 14,692 +0.01(+4.11%)
Jan 29, 2020 0.1842 0.2000 0.1842 0.1921 16,268 +0.01(+3.84%)
Jan 28, 2020 0.2023 0.2100 0.1850 0.1850 11,850 -0.01(-6.33%)
Jan 27, 2020 0.2000 0.2100 0.1842 0.1975 17,952 -0.00(-1.25%)
Jan 24, 2020 0.1950 0.2000 0.1850 0.2000 27,900 +0.01(+5.26%)
Jan 23, 2020 0.1850 0.2000 0.1850 0.1900 19,277 -0.01(-2.56%)
Jan 22, 2020 0.2021 0.2200 0.1842 0.1950 17,648 -0.02(-11.36%)
Jan 21, 2020 0.1842 0.2200 0.1842 0.2200 30,427 +0.03(+15.79%)
Jan 17, 2020 0.1871 0.2000 0.1842 0.1900 91,100 -0.01(-4.95%)
Jan 16, 2020 0.1892 0.2100 0.1850 0.1999 88,747 +0.00(+1.42%)
Jan 15, 2020 0.1910 0.2100 0.1910 0.1971 38,471 +0.01(+3.19%)
Jan 14, 2020 0.1995 0.2231 0.1876 0.1910 37,019 +0.00(+0.53%)
Jan 13, 2020 0.1850 0.2108 0.1850 0.1900 19,987 -0.02(-9.95%)
Jan 10, 2020 0.2055 0.2200 0.1850 0.2110 13,900 -0.00(-1.59%)
Jan 09, 2020 0.2144 0.2245 0.2144 0.2144 6,842 -0.00(-0.05%)
Jan 08, 2020 0.2055 0.2257 0.2055 0.2145 38,078 +0.00(+2.14%)
Jan 07, 2020 0.2000 0.2100 0.2000 0.2100 55,022 +0.02(+7.97%)
Jan 06, 2020 0.1850 0.2000 0.1750 0.1945 61,729 +0.00(+2.37%)
Jan 03, 2020 0.1605 0.1900 0.1600 0.1900 27,900 +0.01(+7.22%)
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.