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 (%)
Dec 30, 2022 1.910 1.929 1.800 1.920 98,987 -0.03(-1.54%)
Dec 29, 2022 2.150 2.150 1.900 1.950 57,899 -0.06(-2.86%)
Dec 28, 2022 2.100 2.100 1.970 2.007 107,314 -0.08(-3.95%)
Dec 27, 2022 1.990 2.220 1.990 2.090 191,957 +0.10(+5.03%)
Dec 23, 2022 2.005 2.040 1.980 1.990 35,874 +0.01(+0.51%)
Dec 22, 2022 1.980 2.040 1.980 1.980 67,912 -0.00(-0.08%)
Dec 21, 2022 2.000 2.000 1.970 1.982 17,464 -0.01(-0.43%)
Dec 20, 2022 1.925 2.038 1.925 1.990 13,690 +0.02(+1.02%)
Dec 19, 2022 2.010 2.080 1.970 1.970 142,064 -0.04(-1.99%)
Dec 16, 2022 2.025 2.070 1.970 2.010 54,886 -0.06(-2.90%)
Dec 15, 2022 2.060 2.070 1.978 2.070 71,152 +0.02(+0.98%)
Dec 14, 2022 2.130 2.150 2.000 2.050 37,175 -0.02(-0.97%)
Dec 13, 2022 2.020 2.180 1.965 2.070 33,091 +0.07(+3.50%)
Dec 12, 2022 2.000 2.070 1.990 2.000 53,484 +0.02(+1.01%)
Dec 09, 2022 1.830 1.980 1.820 1.980 44,642 +0.14(+7.61%)
Dec 08, 2022 1.850 1.942 1.820 1.840 63,803 +0.03(+1.66%)
Dec 07, 2022 1.850 2.000 1.810 1.810 108,647 -0.04(-2.16%)
Dec 06, 2022 1.890 1.980 1.840 1.850 103,965 -0.10(-5.13%)
Dec 05, 2022 2.070 2.070 1.860 1.950 101,526 -0.10(-5.02%)
Dec 02, 2022 2.210 2.210 2.030 2.053 60,745 -0.03(-1.30%)
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.