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 (%)
Oct 31, 2018 0.4000 0.4250 0.3800 0.3800 64,100 -0.02(-5.00%)
Oct 30, 2018 0.4000 0.4150 0.4000 0.4000 29,806 -0.02(-5.88%)
Oct 29, 2018 0.4000 0.4250 0.4000 0.4250 14,309 +0.01(+1.19%)
Oct 26, 2018 0.3950 0.4200 0.3600 0.4200 186,600 +0.02(+5.00%)
Oct 25, 2018 0.3950 0.4200 0.3950 0.4000 29,416 -0.01(-1.23%)
Oct 24, 2018 0.3950 0.4650 0.3905 0.4050 77,618 -0.01(-3.57%)
Oct 23, 2018 0.4000 0.4200 0.4000 0.4200 95,006 +0.02(+5.00%)
Oct 22, 2018 0.4125 0.4300 0.4000 0.4000 90,980 -0.02(-4.76%)
Oct 19, 2018 0.4000 0.4300 0.4000 0.4200 127,700 +0.00(+0.00%)
Oct 18, 2018 0.3700 0.4300 0.3700 0.4200 408,673 +0.02(+5.00%)
Oct 17, 2018 0.4100 0.4200 0.3900 0.4000 381,972 -0.03(-6.98%)
Oct 16, 2018 0.4500 0.4500 0.3600 0.4300 36,542 -0.02(-4.44%)
Oct 15, 2018 0.4200 0.4500 0.4200 0.4500 26,353 +0.03(+7.14%)
Oct 12, 2018 0.4050 0.4500 0.4000 0.4200 62,300 +0.02(+5.00%)
Oct 11, 2018 0.3800 0.4200 0.3800 0.4000 84,795 -0.01(-2.44%)
Oct 10, 2018 0.3800 0.4200 0.3800 0.4100 34,206 +0.00(+0.00%)
Oct 09, 2018 0.3500 0.4200 0.2500 0.4100 77,545 +0.00(+0.00%)
Oct 08, 2018 0.3720 0.4250 0.3720 0.4100 7,196 -0.01(-1.20%)
Oct 05, 2018 0.3820 0.4150 0.3820 0.4150 6,600 +0.01(+3.23%)
Oct 04, 2018 0.4300 0.4300 0.4020 0.4020 24,254 -0.02(-4.29%)
Oct 03, 2018 0.3720 0.4300 0.3720 0.4200 14,941 +0.02(+6.33%)
Oct 02, 2018 0.4000 0.4200 0.3720 0.3950 159,695 +0.01(+1.28%)
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.