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 (%)
May 31, 2019 0.4401 0.4500 0.4200 0.4400 130,800 +0.00(+0.00%)
May 30, 2019 0.4800 0.4800 0.4400 0.4400 172,455 -0.01(-2.33%)
May 29, 2019 0.4502 0.4700 0.4502 0.4505 24,415 -0.02(-4.15%)
May 28, 2019 0.4640 0.5000 0.4640 0.4700 10,363 -0.02(-4.08%)
May 24, 2019 0.4850 0.4900 0.4610 0.4900 54,500 +0.00(+0.00%)
May 23, 2019 0.4700 0.5200 0.4700 0.4900 507,248 -0.03(-5.77%)
May 22, 2019 0.4700 0.5200 0.4700 0.5200 49,786 +0.05(+10.61%)
May 21, 2019 0.4502 0.5300 0.4502 0.4701 4,534 -0.06(-11.30%)
May 20, 2019 0.5001 0.5300 0.4700 0.5300 13,298 -0.01(-1.85%)
May 17, 2019 0.5000 0.5400 0.4905 0.5400 6,200 +0.03(+5.88%)
May 16, 2019 0.5100 0.5400 0.5100 0.5100 39,965 +0.00(+0.00%)
May 15, 2019 0.5000 0.5200 0.5000 0.5100 55,622 +0.01(+1.96%)
May 14, 2019 0.5000 0.5400 0.5000 0.5002 10,185 -0.03(-5.62%)
May 13, 2019 0.5200 0.5300 0.5000 0.5300 84,547 +0.01(+1.92%)
May 10, 2019 0.5000 0.5250 0.5000 0.5200 98,900 +0.02(+4.00%)
May 09, 2019 0.4600 0.5125 0.4600 0.5000 30,205 +0.01(+2.04%)
May 08, 2019 0.5100 0.5200 0.4900 0.4900 129,583 -0.02(-3.64%)
May 07, 2019 0.4601 0.5100 0.4601 0.5085 40,943 +0.01(+1.70%)
May 06, 2019 0.4700 0.5200 0.4601 0.5000 47,757 -0.04(-7.15%)
May 03, 2019 0.5100 0.5398 0.5100 0.5385 15,400 +0.03(+5.59%)
May 02, 2019 0.5000 0.5350 0.5000 0.5100 53,949 -0.02(-3.77%)
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.