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 (%)
Feb 26, 2021 0.1600 0.1748 0.1210 0.1235 169,800 -0.04(-22.81%)
Feb 25, 2021 0.1600 0.1600 0.1500 0.1600 94,857 +0.02(+14.29%)
Feb 24, 2021 0.1250 0.1600 0.1215 0.1400 76,068 +0.02(+15.23%)
Feb 23, 2021 0.1250 0.1539 0.1215 0.1215 21,870 -0.04(-24.06%)
Feb 22, 2021 0.1050 0.1600 0.1050 0.1600 146,814 +0.06(+54.59%)
Feb 19, 2021 0.1061 0.1300 0.0900 0.1035 45,900 -0.02(-12.88%)
Feb 18, 2021 0.1290 0.1290 0.1055 0.1188 45,449 -0.01(-7.91%)
Feb 17, 2021 0.1147 0.1290 0.0909 0.1290 39,960 +0.01(+6.61%)
Feb 16, 2021 0.1300 0.1300 0.1004 0.1210 219,296 +0.01(+11.01%)
Feb 12, 2021 0.0812 0.1200 0.0760 0.1090 249,500 +0.03(+35.91%)
Feb 11, 2021 0.0810 0.0998 0.0600 0.0802 151,507 -0.00(-5.65%)
Feb 10, 2021 0.0755 0.1100 0.0707 0.0850 42,701 -0.00(-4.49%)
Feb 09, 2021 0.0750 0.1290 0.0750 0.0890 29,881 +0.01(+18.67%)
Feb 08, 2021 0.0750 0.1000 0.0750 0.0750 82,641 -0.01(-11.14%)
Feb 05, 2021 0.0836 0.0870 0.0800 0.0844 3,400 -0.00(-4.09%)
Feb 04, 2021 0.0802 0.0880 0.0707 0.0880 25,881 +0.00(+0.00%)
Feb 03, 2021 0.0717 0.0880 0.0709 0.0880 31,405 +0.01(+9.59%)
Feb 02, 2021 0.0720 0.0880 0.0708 0.0803 23,505 +0.00(+5.66%)
Feb 01, 2021 0.0722 0.0810 0.0722 0.0760 30,222 -0.00(-0.39%)
Jan 29, 2021 0.0722 0.0763 0.0722 0.0763 17,500 +0.00(+5.68%)
Jan 28, 2021 0.0720 0.0786 0.0720 0.0722 31,189 -0.01(-9.75%)
Jan 27, 2021 0.0670 0.0965 0.0670 0.0800 74,021 -0.00(-1.23%)
Jan 26, 2021 0.0750 0.0810 0.0750 0.0810 93,858 +0.01(+20.90%)
Jan 25, 2021 0.0670 0.0720 0.0670 0.0670 35,506 -0.00(-0.15%)
Jan 22, 2021 0.0800 0.0835 0.0660 0.0671 92,100 -0.01(-18.17%)
Jan 21, 2021 0.0661 0.0820 0.0620 0.0820 27,468 +0.00(+2.76%)
Jan 20, 2021 0.0660 0.1000 0.0660 0.0798 125,625 +0.02(+30.82%)
Jan 19, 2021 0.0851 0.0958 0.0520 0.0610 119,520 -0.04(-39.00%)
Jan 15, 2021 0.0948 0.1000 0.0850 0.1000 15,300 +0.01(+5.49%)
Jan 14, 2021 0.0800 0.0948 0.0800 0.0948 21,149 +0.00(+5.33%)
Jan 13, 2021 0.0842 0.1000 0.0820 0.0900 6,535 -0.01(-9.09%)
Jan 12, 2021 0.0850 0.0990 0.0850 0.0990 5,663 +0.02(+20.73%)
Jan 11, 2021 0.1200 0.1200 0.0820 0.0820 18,214 -0.03(-25.45%)
Jan 08, 2021 0.0850 0.1100 0.0850 0.1100 31,000 +0.02(+29.41%)
Jan 07, 2021 0.0900 0.0900 0.0820 0.0850 13,347 -0.00(-5.56%)
Jan 06, 2021 0.0900 0.1000 0.0810 0.0900 39,844 -0.01(-7.22%)
Jan 05, 2021 0.1030 0.1030 0.0970 0.0970 3,120 +0.01(+7.78%)
Jan 04, 2021 0.1018 0.1018 0.0900 0.0900 11,129 +0.00(+0.00%)
Dec 31, 2020 0.0900 0.0900 0.0900 149,759 -0.01(-5.26%)
Dec 30, 2020 0.0950 0.0973 0.0770 0.0950 149,759 +0.00(+0.00%)
Dec 29, 2020 0.1000 0.1009 0.0730 0.0950 275,081 -0.00(-0.84%)
Dec 28, 2020 0.1000 0.1100 0.0930 0.0958 115,213 -0.01(-5.62%)
Dec 24, 2020 0.0900 0.1041 0.0770 0.1015 24,800 +0.00(+1.50%)
Dec 23, 2020 0.0900 0.1064 0.0800 0.1000 42,918 -0.00(-1.67%)
Dec 22, 2020 0.0841 0.1031 0.0800 0.1017 63,765 -0.00(-1.55%)
Dec 21, 2020 0.1050 0.1100 0.0840 0.1033 71,863 +0.00(+3.30%)
Dec 18, 2020 0.0900 0.1065 0.0900 0.1000 31,100 +0.01(+5.26%)
Dec 17, 2020 0.0840 0.1000 0.0840 0.0950 242,295 +0.00(+2.48%)
Dec 16, 2020 0.1000 0.1103 0.0927 0.0927 31,718 -0.02(-15.96%)
Dec 15, 2020 0.0841 0.1192 0.0830 0.1103 118,207 +0.00(+0.27%)
Dec 14, 2020 0.1000 0.1150 0.0830 0.1100 58,101 +0.00(+0.00%)
Dec 11, 2020 0.0950 0.1160 0.0950 0.1100 63,900 +0.01(+10.00%)
Dec 10, 2020 0.0810 0.1100 0.0810 0.1000 126,285 -0.01(-6.02%)
Dec 09, 2020 0.0720 0.1109 0.0720 0.1064 96,822 +0.01(+6.40%)
Dec 08, 2020 0.0901 0.1295 0.0890 0.1000 155,953 -0.00(-2.25%)
Dec 07, 2020 0.1000 0.1028 0.0834 0.1023 143,894 -0.01(-11.04%)
Dec 04, 2020 0.1005 0.1150 0.1000 0.1150 40,200 +0.01(+14.43%)
Dec 03, 2020 0.1000 0.1295 0.0909 0.1005 192,442 +0.00(+0.50%)
Dec 02, 2020 0.0950 0.1025 0.0762 0.1000 129,100 +0.02(+19.62%)
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.