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 (%)
Nov 30, 2018 0.4200 0.5200 0.4200 0.4900 48,000 -0.01(-2.00%)
Nov 29, 2018 0.4775 0.5400 0.4150 0.5000 161,796 +0.00(+0.00%)
Nov 28, 2018 0.4100 0.5175 0.4100 0.5000 93,520 +0.08(+18.48%)
Nov 27, 2018 0.4600 0.5100 0.4100 0.4220 42,668 -0.06(-12.08%)
Nov 26, 2018 0.4700 0.4950 0.4700 0.4800 268,048 -0.01(-1.03%)
Nov 23, 2018 0.4850 0.4850 0.4850 0.4850 1,000 +0.01(+2.11%)
Nov 21, 2018 0.4750 0.4750 0.4750 0 -0.01(-1.04%)
Nov 20, 2018 0.4800 0.5100 0.4800 0.4800 171,603 +0.00(+0.00%)
Nov 19, 2018 0.4900 0.4950 0.4700 0.4800 60,060 +0.00(+0.00%)
Nov 16, 2018 0.4400 0.5000 0.4400 0.4800 42,100 -0.02(-4.00%)
Nov 15, 2018 0.4000 0.5100 0.4000 0.5000 220,730 +0.04(+8.70%)
Nov 14, 2018 0.4350 0.4700 0.4000 0.4600 80,758 +0.03(+7.00%)
Nov 13, 2018 0.4000 0.4300 0.4000 0.4299 61,560 +0.03(+7.47%)
Nov 12, 2018 0.3701 0.4300 0.3701 0.4000 46,188 -0.01(-2.44%)
Nov 09, 2018 0.4000 0.4300 0.4000 0.4100 75,600 +0.00(+1.23%)
Nov 08, 2018 0.4000 0.4300 0.4000 0.4050 66,253 +0.02(+3.85%)
Nov 07, 2018 0.3901 0.4200 0.3800 0.3900 87,627 -0.02(-6.02%)
Nov 06, 2018 0.3800 0.4250 0.3800 0.4150 12,868 -0.01(-1.78%)
Nov 05, 2018 0.4100 0.4250 0.3800 0.4225 24,080 +0.01(+1.81%)
Nov 02, 2018 0.3800 0.4200 0.3800 0.4150 34,800 +0.01(+3.75%)
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.