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, 2020 0.1765 0.1775 0.1700 0.1755 44,091 -0.00(-2.50%)
Apr 29, 2020 0.1570 0.1820 0.1570 0.1800 87,900 +0.02(+9.16%)
Apr 28, 2020 0.1610 0.1670 0.1570 0.1649 49,566 -0.00(-2.43%)
Apr 27, 2020 0.1620 0.1690 0.1610 0.1690 63,521 +0.00(+2.42%)
Apr 24, 2020 0.1700 0.1700 0.1620 0.1650 89,500 -0.00(-1.26%)
Apr 23, 2020 0.1720 0.1820 0.1671 0.1671 121,839 -0.01(-6.12%)
Apr 22, 2020 0.1730 0.1850 0.1730 0.1780 266,866 -0.00(-0.56%)
Apr 21, 2020 0.1730 0.1850 0.1730 0.1790 22,618 +0.01(+3.47%)
Apr 20, 2020 0.1701 0.1801 0.1701 0.1730 15,321 -0.00(-1.14%)
Apr 17, 2020 0.1780 0.1807 0.1723 0.1750 97,700 -0.00(-1.69%)
Apr 16, 2020 0.1780 0.1850 0.1765 0.1780 12,733 -0.00(-1.11%)
Apr 15, 2020 0.1810 0.1890 0.1710 0.1800 192,979 -0.00(-0.06%)
Apr 14, 2020 0.1805 0.1880 0.1760 0.1801 13,408 +0.00(+1.07%)
Apr 13, 2020 0.1757 0.1940 0.1752 0.1782 10,244 +0.00(+1.25%)
Apr 09, 2020 0.1850 0.1949 0.1750 0.1760 46,300 -0.02(-8.33%)
Apr 08, 2020 0.1809 0.1920 0.1800 0.1920 4,452 -0.00(-0.52%)
Apr 07, 2020 0.1848 0.1940 0.1755 0.1930 16,855 +0.01(+3.21%)
Apr 06, 2020 0.1700 0.1870 0.1700 0.1870 157,837 +0.02(+9.42%)
Apr 03, 2020 0.1600 0.1800 0.1600 0.1709 20,100 +0.02(+10.61%)
Apr 02, 2020 0.1560 0.1890 0.1500 0.1545 27,209 -0.01(-3.44%)
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.