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 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%)
Nov 01, 2021 0.1655 0.1718 0.1610 0.1610 15,628 -0.01(-6.29%)
Oct 29, 2021 0.1700 0.1740 0.1700 0.1718 73,524 +0.00(+1.06%)
Oct 28, 2021 0.1700 0.1783 0.1700 0.1700 178,784 -0.00(-1.90%)
Oct 27, 2021 0.1600 0.1733 0.1581 0.1733 67,114 +0.01(+8.93%)
Oct 26, 2021 0.1615 0.1591 102,266 -0.01(-3.05%)
Oct 25, 2021 0.1475 0.1700 0.1460 0.1641 214,864 +0.02(+12.01%)
Oct 22, 2021 0.1455 0.1500 0.1455 0.1465 122,813 -0.00(-2.98%)
Oct 21, 2021 0.1576 0.1600 0.1455 0.1510 23,503 -0.01(-8.48%)
Oct 20, 2021 0.1553 0.1650 0.1553 0.1650 108,782 +0.00(+0.61%)
Oct 19, 2021 0.1618 0.1648 0.1541 0.1640 49,343 +0.01(+4.46%)
Oct 18, 2021 0.1640 0.1649 0.1570 0.1570 202,113 -0.01(-4.27%)
Oct 15, 2021 0.1601 0.1649 0.1600 0.1640 150,528 +0.01(+5.67%)
Oct 14, 2021 0.1552 0.1600 0.1552 0.1552 26,107 -0.00(-1.08%)
Oct 13, 2021 0.1529 0.1601 0.1529 0.1569 52,083 -0.00(-1.26%)
Oct 12, 2021 0.1527 0.1589 0.1527 0.1589 15,730 +0.00(+3.11%)
Oct 11, 2021 0.1721 0.1729 0.1541 0.1541 51,683 -0.01(-6.61%)
Oct 08, 2021 0.1593 0.1650 0.1454 0.1650 261,150 +0.01(+6.52%)
Oct 07, 2021 0.1590 0.1590 0.1454 0.1549 79,020 +0.00(+1.71%)
Oct 06, 2021 0.1456 0.1648 0.1456 0.1523 46,614 +0.00(+0.00%)
Oct 05, 2021 0.1623 0.1623 0.1523 0.1523 33,431 -0.00(-1.68%)
Oct 04, 2021 0.1455 0.1623 0.1455 0.1549 73,831 +0.00(+2.31%)
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.