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 (%)
Apr 30, 2019 0.5100 0.5500 0.5100 0.5200 20,712 +0.01(+1.96%)
Apr 29, 2019 0.5300 0.5500 0.5000 0.5100 29,466 -0.04(-7.27%)
Apr 26, 2019 0.5300 0.5500 0.5300 0.5500 10,100 -0.01(-1.79%)
Apr 25, 2019 0.5300 0.5800 0.5260 0.5600 43,303 +0.00(+0.00%)
Apr 24, 2019 0.5400 0.5600 0.5000 0.5600 37,878 +0.04(+7.69%)
Apr 23, 2019 0.5500 0.5600 0.5200 0.5200 25,950 -0.00(-0.04%)
Apr 22, 2019 0.4600 0.5800 0.4600 0.5202 7,354 -0.04(-7.11%)
Apr 18, 2019 0.5600 0.5699 0.5300 0.5600 28,000 +0.05(+9.80%)
Apr 17, 2019 0.5500 0.5600 0.4601 0.5100 65,577 -0.04(-7.27%)
Apr 16, 2019 0.4601 0.5800 0.4601 0.5500 31,085 +0.05(+8.91%)
Apr 15, 2019 0.5200 0.5800 0.4501 0.5050 94,034 -0.04(-6.48%)
Apr 12, 2019 0.4501 0.5600 0.4501 0.5400 87,000 +0.05(+10.20%)
Apr 11, 2019 0.5300 0.5500 0.4600 0.4900 47,988 -0.05(-9.26%)
Apr 10, 2019 0.5300 0.5450 0.5000 0.5400 21,803 +0.02(+3.85%)
Apr 09, 2019 0.5000 0.5500 0.5000 0.5200 13,845 -0.01(-0.95%)
Apr 08, 2019 0.4500 0.5250 0.4500 0.5250 57,024 +0.01(+0.96%)
Apr 05, 2019 0.4500 0.5200 0.4500 0.5200 54,900 +0.02(+4.00%)
Apr 04, 2019 0.4500 0.5200 0.4500 0.5000 26,921 +0.01(+2.04%)
Apr 03, 2019 0.4300 0.5100 0.4300 0.4900 52,714 +0.01(+2.08%)
Apr 02, 2019 0.4800 0.5250 0.4500 0.4800 40,643 -0.03(-5.88%)
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.