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 (%)
Mar 29, 2019 0.4500 0.5200 0.4500 0.4900 30,400 +0.00(+1.01%)
Mar 28, 2019 0.4850 0.4851 0.4500 0.4851 5,543 -0.00(-0.49%)
Mar 27, 2019 0.4500 0.5200 0.4500 0.4875 82,246 -0.02(-3.94%)
Mar 26, 2019 0.5000 0.5100 0.4500 0.5075 52,116 +0.01(+1.50%)
Mar 25, 2019 0.4300 0.5000 0.4300 0.5000 39,883 +0.05(+11.11%)
Mar 22, 2019 0.4500 0.4750 0.4500 0.4500 15,600 -0.02(-3.23%)
Mar 21, 2019 0.4160 0.4900 0.4100 0.4650 14,185 +0.03(+6.65%)
Mar 20, 2019 0.4500 0.4700 0.4360 0.4360 30,931 -0.01(-3.11%)
Mar 19, 2019 0.4200 0.5100 0.4200 0.4500 10,251 +0.00(+0.00%)
Mar 18, 2019 0.4200 0.5100 0.4200 0.4500 43,024 +0.01(+2.27%)
Mar 15, 2019 0.4400 0.5100 0.4210 0.4400 30,400 -0.04(-8.33%)
Mar 14, 2019 0.4100 0.4800 0.4100 0.4800 39,843 +0.04(+9.09%)
Mar 13, 2019 0.4400 0.4685 0.4000 0.4400 17,998 +0.00(+0.00%)
Mar 12, 2019 0.4651 0.4900 0.4400 0.4400 29,303 -0.03(-6.38%)
Mar 11, 2019 0.4700 0.4850 0.4700 0.4700 12,900 -0.01(-2.08%)
Mar 08, 2019 0.4900 0.4900 0.4800 0.4800 1,800 +0.00(+0.00%)
Mar 07, 2019 0.4700 0.5080 0.4700 0.4800 20,356 -0.01(-2.04%)
Mar 06, 2019 0.4700 0.5000 0.4700 0.4900 16,823 +0.01(+1.03%)
Mar 05, 2019 0.4950 0.5000 0.4700 0.4850 23,764 +0.01(+1.04%)
Mar 04, 2019 0.4700 0.5000 0.4700 0.4800 38,693 +0.00(+0.00%)
Mar 01, 2019 0.4850 0.4900 0.4700 0.4800 5,400 +0.01(+2.13%)
Feb 28, 2019 0.4700 0.5000 0.4700 0.4700 26,208 +0.00(+0.00%)
Feb 27, 2019 0.4750 0.5000 0.4700 0.4700 32,381 -0.01(-1.05%)
Feb 26, 2019 0.4750 0.5000 0.4750 0.4750 8,264 +0.00(+0.00%)
Feb 25, 2019 0.4750 0.5100 0.4750 0.4750 21,519 +0.00(+0.00%)
Feb 22, 2019 0.5083 0.5100 0.4750 0.4750 12,300 -0.03(-5.49%)
Feb 21, 2019 0.4850 0.5200 0.4850 0.5026 6,512 +0.03(+6.91%)
Feb 20, 2019 0.5400 0.5400 0.4700 0.4701 40,695 -0.07(-12.94%)
Feb 19, 2019 0.5200 0.5400 0.5200 0.5400 5,246 +0.00(+0.00%)
Feb 15, 2019 0.4700 0.5400 0.4700 0.5400 44,700 +0.01(+0.93%)
Feb 14, 2019 0.5400 0.5400 0.4700 0.5350 17,373 -0.01(-0.93%)
Feb 13, 2019 0.5000 0.5400 0.4369 0.5400 101,448 +0.03(+5.88%)
Feb 12, 2019 0.5280 0.5280 0.5100 0.5100 5,460 -0.02(-3.41%)
Feb 11, 2019 0.5100 0.5280 0.5100 0.5280 8,294 +0.02(+3.53%)
Feb 08, 2019 0.5100 0.5150 0.5100 0.5100 22,700 +0.01(+2.00%)
Feb 07, 2019 0.4700 0.5150 0.4700 0.5000 24,756 -0.01(-1.96%)
Feb 06, 2019 0.5100 0.5190 0.5100 0.5100 3,483 +0.00(+0.00%)
Feb 05, 2019 0.5100 0.5280 0.5100 0.5100 26,665 -0.01(-1.92%)
Feb 04, 2019 0.5100 0.5200 0.5050 0.5200 7,960 +0.02(+2.97%)
Feb 01, 2019 0.5150 0.5150 0.5000 0.5050 20,100 -0.01(-2.19%)
Jan 31, 2019 0.5400 0.5700 0.5000 0.5163 82,829 -0.02(-4.39%)
Jan 30, 2019 0.5200 0.5400 0.5000 0.5400 15,779 +0.01(+1.89%)
Jan 29, 2019 0.5100 0.5400 0.5000 0.5300 69,346 +0.00(+0.00%)
Jan 28, 2019 0.5100 0.5874 0.5100 0.5300 14,803 +0.01(+1.92%)
Jan 25, 2019 0.6000 0.6000 0.5000 0.5200 6,800 -0.08(-13.17%)
Jan 24, 2019 0.4700 0.5989 0.4700 0.5989 130,393 +0.03(+5.07%)
Jan 23, 2019 0.5500 0.5900 0.5500 0.5700 5,735 +0.01(+1.79%)
Jan 22, 2019 0.6250 0.6250 0.5350 0.5600 15,686 -0.06(-10.40%)
Jan 18, 2019 0.6400 0.6499 0.6200 0.6250 51,600 +0.02(+3.31%)
Jan 17, 2019 0.5850 0.6250 0.5800 0.6050 36,481 +0.02(+3.42%)
Jan 16, 2019 0.5350 0.6500 0.5350 0.5850 125,634 +0.02(+4.46%)
Jan 15, 2019 0.5425 0.5601 0.5300 0.5600 12,896 -0.01(-1.77%)
Jan 14, 2019 0.5350 0.6300 0.5350 0.5701 32,215 +0.03(+5.57%)
Jan 11, 2019 0.5300 0.5400 0.5200 0.5400 27,300 +0.01(+1.89%)
Jan 10, 2019 0.5350 0.5425 0.5200 0.5300 46,267 -0.02(-3.64%)
Jan 09, 2019 0.5153 0.5500 0.5150 0.5500 6,805 +0.02(+3.77%)
Jan 08, 2019 0.5150 0.5498 0.5150 0.5300 23,216 +0.01(+1.92%)
Jan 07, 2019 0.5100 0.5350 0.5100 0.5200 20,013 -0.01(-1.89%)
Jan 04, 2019 0.5300 0.5300 0.5000 0.5300 29,700 -0.02(-2.75%)
Jan 03, 2019 0.4935 0.5450 0.4900 0.5450 9,504 +0.01(+0.93%)
Jan 02, 2019 0.5300 0.5400 0.5300 0.5400 27,207 +0.00(+0.00%)
Dec 31, 2018 0.4550 0.5500 0.4500 0.5400 263,900 -0.01(-1.82%)
Dec 28, 2018 0.5000 0.5550 0.5000 0.5500 146,000 -0.02(-3.51%)
Dec 27, 2018 0.4700 0.5700 0.4450 0.5700 709,773 +0.09(+18.73%)
Dec 26, 2018 0.4450 0.4851 0.4450 0.4801 80,753 -0.01(-2.02%)
Dec 24, 2018 0.4800 0.5000 0.4450 0.4900 44,900 +0.00(+0.00%)
Dec 21, 2018 0.5000 0.5000 0.4300 0.4900 127,700 +0.01(+2.08%)
Dec 20, 2018 0.4800 0.5100 0.4700 0.4800 546,373 +0.00(+0.00%)
Dec 19, 2018 0.4950 0.5100 0.4800 0.4800 88,921 -0.01(-1.03%)
Dec 18, 2018 0.4400 0.5100 0.4400 0.4850 119,046 +0.01(+2.11%)
Dec 17, 2018 0.4775 0.5150 0.4400 0.4750 204,036 -0.03(-5.00%)
Dec 14, 2018 0.4900 0.5200 0.4900 0.5000 137,200 +0.01(+2.00%)
Dec 13, 2018 0.4900 0.5250 0.4900 0.4902 59,600 +0.00(+0.04%)
Dec 12, 2018 0.4900 0.5400 0.4900 0.4900 34,205 -0.01(-2.00%)
Dec 11, 2018 0.4990 0.5200 0.4800 0.5000 167,985 +0.01(+2.04%)
Dec 10, 2018 0.4800 0.5000 0.4800 0.4900 62,745 +0.00(+0.00%)
Dec 07, 2018 0.4625 0.5400 0.4550 0.4900 15,500 +0.01(+2.08%)
Dec 06, 2018 0.4500 0.5400 0.4500 0.4800 80,456 -0.03(-4.95%)
Dec 04, 2018 0.4450 0.5100 0.4450 0.5050 62,800 +0.01(+1.00%)
Dec 03, 2018 0.4250 0.5100 0.4250 0.5000 23,132 +0.01(+2.04%)
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%)
Nov 01, 2018 0.4125 0.4125 0.4000 0.4000 14,804 +0.02(+5.26%)
Oct 31, 2018 0.4000 0.4250 0.3800 0.3800 64,100 -0.02(-5.00%)
Oct 30, 2018 0.4000 0.4150 0.4000 0.4000 29,806 -0.02(-5.88%)
Oct 29, 2018 0.4000 0.4250 0.4000 0.4250 14,309 +0.01(+1.19%)
Oct 26, 2018 0.3950 0.4200 0.3600 0.4200 186,600 +0.02(+5.00%)
Oct 25, 2018 0.3950 0.4200 0.3950 0.4000 29,416 -0.01(-1.23%)
Oct 24, 2018 0.3950 0.4650 0.3905 0.4050 77,618 -0.01(-3.57%)
Oct 23, 2018 0.4000 0.4200 0.4000 0.4200 95,006 +0.02(+5.00%)
Oct 22, 2018 0.4125 0.4300 0.4000 0.4000 90,980 -0.02(-4.76%)
Oct 19, 2018 0.4000 0.4300 0.4000 0.4200 127,700 +0.00(+0.00%)
Oct 18, 2018 0.3700 0.4300 0.3700 0.4200 408,673 +0.02(+5.00%)
Oct 17, 2018 0.4100 0.4200 0.3900 0.4000 381,972 -0.03(-6.98%)
Oct 16, 2018 0.4500 0.4500 0.3600 0.4300 36,542 -0.02(-4.44%)
Oct 15, 2018 0.4200 0.4500 0.4200 0.4500 26,353 +0.03(+7.14%)
Oct 12, 2018 0.4050 0.4500 0.4000 0.4200 62,300 +0.02(+5.00%)
Oct 11, 2018 0.3800 0.4200 0.3800 0.4000 84,795 -0.01(-2.44%)
Oct 10, 2018 0.3800 0.4200 0.3800 0.4100 34,206 +0.00(+0.00%)
Oct 09, 2018 0.3500 0.4200 0.2500 0.4100 77,545 +0.00(+0.00%)
Oct 08, 2018 0.3720 0.4250 0.3720 0.4100 7,196 -0.01(-1.20%)
Oct 05, 2018 0.3820 0.4150 0.3820 0.4150 6,600 +0.01(+3.23%)
Oct 04, 2018 0.4300 0.4300 0.4020 0.4020 24,254 -0.02(-4.29%)
Oct 03, 2018 0.3720 0.4300 0.3720 0.4200 14,941 +0.02(+6.33%)
Oct 02, 2018 0.4000 0.4200 0.3720 0.3950 159,695 +0.01(+1.28%)
Oct 01, 2018 0.3880 0.4400 0.3800 0.3900 107,020 +0.00(+0.52%)
Sep 28, 2018 0.2800 0.4300 0.2800 0.3880 240,900 +0.03(+7.78%)
Sep 27, 2018 0.3200 0.3989 0.3200 0.3600 59,260 -0.01(-2.70%)
Sep 26, 2018 0.3700 0.4100 0.3300 0.3700 347,191 -0.03(-7.50%)
Sep 25, 2018 0.4050 0.4300 0.3900 0.4000 107,625 -0.01(-1.23%)
Sep 24, 2018 0.3700 0.4200 0.3700 0.4050 67,202 +0.00(+0.00%)
Sep 21, 2018 0.3900 0.4500 0.3900 0.4050 79,200 +0.01(+1.25%)
Sep 20, 2018 0.4000 0.4200 0.3900 0.4000 73,335 -0.03(-6.98%)
Sep 19, 2018 0.3700 0.4301 0.3700 0.4300 23,612 +0.02(+4.88%)
Sep 18, 2018 0.4100 0.4200 0.3900 0.4100 22,554 +0.02(+5.13%)
Sep 17, 2018 0.3700 0.4100 0.3700 0.3900 72,678 -3.29(-89.40%)
Sep 14, 2018 3.680 3.680 3.680 3.680 5,400 +3.29(+843.59%)
Sep 13, 2018 0.3900 0.4180 0.3800 0.3900 14,659 +0.00(+0.00%)
Sep 12, 2018 0.3900 0.4250 0.3800 0.3900 99,131 -0.00(-0.51%)
Sep 11, 2018 0.3900 0.4240 0.3900 0.3920 80,119 -0.02(-4.39%)
Sep 10, 2018 0.4000 0.4200 0.3900 0.4100 26,530 -3.11(-88.35%)
Sep 07, 2018 3.530 3.550 3.520 3.520 16,300 +3.13(+796.82%)
Sep 06, 2018 0.3900 0.4080 0.3900 0.3925 35,420 -0.00(-0.63%)
Sep 05, 2018 0.3900 0.4100 0.3900 0.3950 14,153 +0.00(+0.77%)
Sep 04, 2018 0.4050 0.4116 0.3900 0.3920 86,450 -0.01(-3.69%)
Aug 31, 2018 0.4070 0.4070 0.4070 0 -0.00(-0.73%)
Aug 30, 2018 0.3800 0.4100 0.3800 0.4100 40,808 +0.02(+5.13%)
Aug 29, 2018 0.3850 0.4100 0.3850 0.3900 86,504 -0.02(-4.88%)
Aug 28, 2018 0.3800 0.4400 0.3800 0.4100 43,889 -0.02(-4.65%)
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.