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, 2022 0.3395 0.3400 0.3117 0.3400 76,191 +0.01(+3.03%)
Jan 28, 2022 0.3110 0.3400 0.3110 0.3300 79,028 +0.00(+0.12%)
Jan 27, 2022 0.3150 0.3400 0.3050 0.3296 71,235 +0.01(+4.63%)
Jan 26, 2022 0.2999 0.3300 0.2999 0.3150 81,193 +0.02(+6.13%)
Jan 25, 2022 0.2653 0.2999 0.2653 0.2968 30,537 +0.03(+11.87%)
Jan 24, 2022 0.2752 0.2898 0.2625 0.2653 8,101 -0.05(-15.51%)
Jan 21, 2022 0.3000 0.3140 0.2550 0.3140 257,826 +0.00(+1.29%)
Jan 20, 2022 0.3196 0.3300 0.2900 0.3100 62,011 +0.00(+0.00%)
Jan 19, 2022 0.3200 0.3233 0.3100 0.3100 35,411 -0.01(-2.21%)
Jan 18, 2022 0.3113 0.3196 0.3113 0.3170 14,372 -0.00(-1.09%)
Jan 14, 2022 0.3205 0 +0.00(+1.26%)
Jan 13, 2022 0.3300 0.3400 0.3100 0.3165 96,570 -0.01(-4.09%)
Jan 12, 2022 0.3100 0.3300 0.2900 0.3300 144,867 +0.05(+17.86%)
Jan 11, 2022 0.2800 0.3200 0.2650 0.2800 139,240 +0.00(+1.27%)
Jan 10, 2022 0.2765 0.2955 0.2765 0.2765 33,049 -0.01(-4.49%)
Jan 07, 2022 0.2192 0.3180 0.2150 0.2895 475,156 +0.07(+29.88%)
Jan 06, 2022 0.1949 0.2229 0.1949 0.2229 39,705 +0.02(+12.35%)
Jan 05, 2022 0.2027 0.2027 0.1904 0.1984 14,844 -0.00(-2.12%)
Jan 04, 2022 0.1950 0.2027 0.1901 0.2027 31,389 +0.00(+1.96%)
Jan 03, 2022 0.1860 0.1988 0.1860 0.1988 547,458 +0.01(+3.60%)
Dec 31, 2021 0.1856 0.2000 0.1856 0.1919 188,136 +0.01(+3.34%)
Dec 30, 2021 0.1990 0.2030 0.1850 0.1857 53,009 -0.01(-3.28%)
Dec 29, 2021 0.1910 0.2100 0.1910 0.1920 19,588 -0.01(-6.34%)
Dec 28, 2021 0.1840 0.2060 0.1840 0.2050 62,088 +0.02(+11.41%)
Dec 27, 2021 0.1798 0.2020 0.1798 0.1840 116,999 -0.01(-5.01%)
Dec 23, 2021 0.1921 0.1997 0.1750 0.1937 56,772 +0.00(+0.89%)
Dec 22, 2021 0.1898 0.2034 0.1820 0.1920 129,421 +0.01(+6.08%)
Dec 21, 2021 0.1803 0.1900 0.1760 0.1810 37,251 -0.01(-6.60%)
Dec 20, 2021 0.1742 0.1965 0.1742 0.1938 166,832 +0.02(+11.25%)
Dec 17, 2021 0.1741 0.1799 0.1741 0.1742 106,201 +0.00(+0.11%)
Dec 16, 2021 0.1742 0.1742 0.1740 0.1740 22,898 -0.01(-3.33%)
Dec 15, 2021 0.1712 0.1884 0.1710 0.1800 45,292 +0.01(+2.86%)
Dec 14, 2021 0.1912 0.1990 0.1750 0.1750 292,979 -0.02(-8.47%)
Dec 13, 2021 0.2001 0.2200 0.1912 0.1912 53,492 -0.01(-4.50%)
Dec 10, 2021 0.2000 0.2190 0.2000 0.2002 34,421 -0.00(-2.34%)
Dec 09, 2021 0.2013 0.2050 0.1962 0.2050 70,625 -0.00(-2.29%)
Dec 08, 2021 0.1930 0.2098 0.1912 0.2098 84,839 +0.01(+4.12%)
Dec 07, 2021 0.1890 0.2100 0.1860 0.2015 86,449 +0.01(+6.05%)
Dec 06, 2021 0.1760 0.1900 0.1712 0.1900 178,704 +0.01(+5.56%)
Dec 03, 2021 0.1876 0.1940 0.1734 0.1800 390,410 +0.00(+0.00%)
Dec 02, 2021 0.1808 0.1945 0.1621 0.1800 1,281,068 +0.01(+5.88%)
Dec 01, 2021 0.2025 0.2025 0.1600 0.1700 601,019 -0.03(-15.00%)
Nov 30, 2021 0.2063 0.2063 0.1900 0.2000 219,585 +0.00(+0.00%)
Nov 29, 2021 0.2101 0.2150 0.2000 0.2000 39,961 +0.00(+0.00%)
Nov 26, 2021 0.2000 0.2058 0.2000 0.2000 31,123 -0.00(-0.99%)
Nov 24, 2021 0.2200 0.2200 0.2000 0.2020 79,258 -0.02(-10.82%)
Nov 23, 2021 0.2270 0.2270 0.2056 0.2265 164,448 +0.02(+7.50%)
Nov 22, 2021 0.1900 0.2325 0.1876 0.2107 301,022 +0.02(+12.37%)
Nov 19, 2021 0.1949 0.1949 0.1710 0.1875 120,257 +0.01(+7.02%)
Nov 18, 2021 0.1603 0.1869 0.1752 0.1752 287,182 +0.01(+8.82%)
Nov 17, 2021 0.1787 0.1787 0.1603 0.1610 28,458 -0.01(-4.73%)
Nov 16, 2021 0.1575 0.1710 0.1551 0.1690 79,315 +0.02(+11.92%)
Nov 15, 2021 0.1510 0.1610 0.1510 0.1510 329,509 -0.00(-0.66%)
Nov 12, 2021 0.1655 0.1655 0.1520 0.1520 256,232 -0.01(-8.16%)
Nov 11, 2021 0.1653 0.1742 0.1653 0.1655 55,450 +0.00(+0.06%)
Nov 10, 2021 0.1652 0.1654 246,914 +0.00(+0.12%)
Nov 09, 2021 0.1652 0.1768 0.1652 0.1652 97,362 -0.00(-2.77%)
Nov 08, 2021 0.1668 0.1699 0.1652 0.1699 16,238 +0.00(+1.43%)
Nov 05, 2021 0.1621 0.1683 0.1610 0.1675 64,783 -0.00(-0.06%)
Nov 04, 2021 0.1605 0.1825 0.1605 0.1676 51,124 -0.00(-0.06%)
Nov 03, 2021 0.1607 0.1718 0.1607 0.1677 57,723 +0.01(+3.33%)
Nov 02, 2021 0.1623 0.1700 0.1581 0.1623 18,730 +0.00(+0.81%)
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.