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, 2019 0.2300 0.2600 0.2300 0.2500 15,414 -0.01(-3.85%)
Oct 30, 2019 0.2487 0.2600 0.2152 0.2600 28,107 +0.00(+0.00%)
Oct 29, 2019 0.2401 0.2600 0.2369 0.2600 29,382 +0.01(+4.00%)
Oct 28, 2019 0.2369 0.2600 0.2369 0.2500 33,875 +0.01(+5.53%)
Oct 25, 2019 0.2410 0.2600 0.2250 0.2369 86,400 -0.01(-5.62%)
Oct 24, 2019 0.2410 0.2699 0.2410 0.2510 113,338 -0.00(-1.18%)
Oct 23, 2019 0.2500 0.2700 0.2310 0.2540 367,085 -0.02(-5.89%)
Oct 22, 2019 0.2510 0.2999 0.2500 0.2699 104,636 -0.03(-8.51%)
Oct 21, 2019 0.2950 0.2950 0.2700 0.2950 60,202 +0.00(+0.00%)
Oct 18, 2019 0.2700 0.2950 0.2700 0.2950 8,600 +0.01(+5.36%)
Oct 17, 2019 0.2701 0.2800 0.2700 0.2800 14,869 +0.01(+3.70%)
Oct 16, 2019 0.2600 0.2800 0.2600 0.2700 26,486 +0.01(+3.85%)
Oct 15, 2019 0.2550 0.2700 0.2504 0.2600 67,221 -0.00(-0.95%)
Oct 14, 2019 0.2550 0.2800 0.2550 0.2625 25,707 +0.00(+0.96%)
Oct 11, 2019 0.2700 0.2825 0.2550 0.2600 43,200 -0.01(-3.70%)
Oct 10, 2019 0.2700 0.3000 0.2601 0.2700 23,619 -0.01(-2.21%)
Oct 09, 2019 0.2700 0.3000 0.2601 0.2761 21,398 -0.02(-7.97%)
Oct 08, 2019 0.2601 0.3000 0.2601 0.3000 5,804 -0.01(-4.40%)
Oct 07, 2019 0.2899 0.3150 0.2601 0.3138 8,673 +0.01(+4.53%)
Oct 04, 2019 0.2899 0.3002 0.2601 0.3002 10,300 +0.04(+15.42%)
Oct 03, 2019 0.2506 0.3198 0.2506 0.2601 2,979 -0.01(-3.74%)
Oct 02, 2019 0.2800 0.3197 0.2700 0.2702 12,315 +0.00(+0.07%)
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.