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 (%)
Jun 30, 2023 0.8900 0.9000 0.8325 0.9000 63,647 +0.05(+5.88%)
Jun 29, 2023 0.8170 0.9000 0.8170 0.8500 71,335 -0.02(-2.41%)
Jun 28, 2023 0.9000 0.9370 0.8510 0.8710 39,696 -0.04(-4.29%)
Jun 27, 2023 0.8500 0.9100 0.8500 0.9100 52,979 +0.06(+7.06%)
Jun 26, 2023 0.8200 0.9100 0.8070 0.8500 79,669 +0.03(+3.86%)
Jun 23, 2023 0.7850 0.8250 0.7500 0.8184 203,860 -0.01(-1.40%)
Jun 22, 2023 0.9103 0.9103 0.7800 0.8300 192,554 -0.09(-9.78%)
Jun 21, 2023 0.9600 0.9600 0.9000 0.9200 89,445 -0.03(-3.16%)
Jun 20, 2023 1.010 1.030 0.9100 0.9500 129,311 -0.08(-7.77%)
Jun 16, 2023 1.036 1.070 1.030 1.030 62,379 +0.00(+0.00%)
Jun 15, 2023 1.020 1.090 1.030 50,887 -0.34(-24.82%)
May 08, 2023 1.320 1.370 1.250 1.370 82,958 +0.05(+3.79%)
May 05, 2023 1.320 1.370 1.320 1.320 71,750 -0.01(-0.75%)
May 04, 2023 1.320 1.350 1.250 1.330 76,647 +0.01(+0.45%)
May 03, 2023 1.410 1.430 1.260 1.324 245,098 -0.10(-7.09%)
May 02, 2023 1.490 1.540 1.390 1.425 114,308 -0.06(-4.36%)
May 01, 2023 1.450 1.512 1.450 1.490 81,331 +0.04(+3.11%)
Apr 28, 2023 1.500 1.500 1.400 1.445 168,445 -0.07(-4.93%)
Apr 27, 2023 1.550 1.550 1.420 1.520 78,911 -0.03(-1.94%)
Apr 26, 2023 1.540 1.600 1.520 1.550 110,717 +0.04(+2.65%)
Apr 25, 2023 1.590 1.620 1.438 1.510 186,087 -0.07(-4.43%)
Apr 24, 2023 1.710 1.720 1.530 1.580 214,454 -0.14(-8.14%)
Apr 21, 2023 1.720 1.740 1.700 1.720 124,324 +0.02(+1.18%)
Apr 20, 2023 1.650 1.720 1.560 1.700 241,707 -0.01(-0.65%)
Apr 19, 2023 1.800 1.820 1.610 1.711 513,256 -0.09(-5.20%)
Apr 18, 2023 2.170 2.175 1.370 1.805 1,094,993 -0.36(-16.82%)
Apr 17, 2023 2.150 2.170 2.120 2.170 250,375 +0.06(+3.09%)
Apr 14, 2023 2.100 2.150 2.080 2.105 351,377 +0.02(+1.20%)
Apr 13, 2023 2.050 2.100 2.030 2.080 134,312 +0.03(+1.46%)
Apr 12, 2023 2.090 2.100 2.030 2.050 84,357 -0.02(-0.97%)
Apr 11, 2023 2.040 2.095 1.980 2.070 154,624 +0.05(+2.48%)
Apr 10, 2023 1.980 2.020 1.920 2.020 143,342 +0.05(+2.80%)
Apr 06, 2023 1.950 2.000 1.950 1.965 166,338 +0.02(+0.90%)
Apr 05, 2023 1.990 1.990 1.920 1.948 58,317 +0.01(+0.39%)
Apr 04, 2023 1.940 1.988 1.900 1.940 106,072 +0.02(+1.04%)
Apr 03, 2023 1.950 2.010 1.886 1.920 116,150 -0.02(-1.03%)
Mar 31, 2023 1.950 2.100 1.880 1.940 152,621 -0.01(-0.51%)
Mar 30, 2023 2.140 2.140 1.870 1.950 510,740 -0.21(-9.72%)
Mar 29, 2023 2.210 2.210 2.120 2.160 192,934 -0.02(-0.75%)
Mar 28, 2023 2.200 2.280 2.020 2.176 386,362 -0.02(-0.85%)
Mar 27, 2023 2.200 2.290 2.150 2.195 435,644 +0.06(+3.05%)
Mar 24, 2023 2.140 2.150 2.030 2.130 604,898 +0.11(+5.45%)
Mar 23, 2023 1.950 2.050 1.940 2.020 297,314 +0.08(+4.12%)
Mar 22, 2023 1.930 1.960 1.900 1.940 225,989 +0.02(+1.04%)
Mar 21, 2023 1.700 1.940 1.695 1.920 397,781 +0.17(+10.03%)
Mar 20, 2023 1.700 1.760 1.700 1.745 132,472 +0.04(+2.35%)
Mar 17, 2023 1.690 1.780 1.650 1.705 72,151 +0.04(+2.10%)
Mar 16, 2023 1.670 1.690 1.550 1.670 176,089 -0.01(-0.60%)
Mar 15, 2023 1.705 1.740 1.630 1.680 146,199 -0.11(-6.21%)
Mar 14, 2023 1.790 1.800 1.740 1.791 208,226 +0.05(+2.94%)
Mar 13, 2023 1.720 1.790 1.710 1.740 76,217 +0.01(+0.58%)
Mar 10, 2023 1.760 1.770 1.720 1.730 163,379 -0.02(-1.14%)
Mar 09, 2023 1.760 1.765 1.720 1.750 132,105 +0.01(+0.57%)
Mar 08, 2023 1.800 1.800 1.730 1.740 114,356 -0.03(-1.61%)
Mar 07, 2023 1.750 1.799 1.710 1.768 99,925 +0.02(+1.06%)
Mar 06, 2023 1.780 1.830 1.720 1.750 168,704 -0.02(-1.13%)
Mar 03, 2023 1.640 1.800 1.630 1.770 70,885 +0.09(+5.67%)
Mar 02, 2023 1.800 1.800 1.630 1.675 210,861 -0.09(-5.10%)
Mar 01, 2023 1.730 1.800 1.700 1.765 81,114 +0.02(+1.44%)
Feb 28, 2023 1.900 1.910 1.730 1.740 225,327 -0.18(-9.37%)
Feb 27, 2023 1.880 1.980 1.850 1.920 258,589 -0.03(-1.54%)
Feb 24, 2023 1.870 1.980 1.790 1.950 415,912 +0.09(+4.84%)
Feb 23, 2023 1.700 1.900 1.700 1.860 639,522 +0.16(+9.41%)
Feb 22, 2023 1.650 1.770 1.610 1.700 398,631 +0.10(+6.25%)
Feb 21, 2023 1.590 1.650 1.560 1.600 341,261 +0.09(+5.96%)
Feb 17, 2023 1.550 1.590 1.460 1.510 359,945 +0.01(+0.67%)
Feb 16, 2023 1.530 1.550 1.460 1.500 89,312 -0.05(-3.23%)
Feb 15, 2023 1.460 1.550 1.460 1.550 71,389 +0.05(+3.33%)
Feb 14, 2023 1.410 1.520 1.400 1.500 153,608 +0.11(+7.91%)
Feb 13, 2023 1.400 1.460 1.380 1.390 90,701 -0.01(-0.71%)
Feb 10, 2023 1.370 1.400 1.350 1.400 74,195 +0.05(+3.90%)
Feb 09, 2023 1.320 1.440 1.300 1.347 78,674 +0.02(+1.32%)
Feb 08, 2023 1.305 1.350 1.280 1.330 82,429 +0.03(+2.58%)
Feb 07, 2023 1.310 1.310 1.260 1.296 88,526 +0.03(+2.09%)
Feb 06, 2023 1.260 1.350 1.260 1.270 215,104 -0.00(-0.24%)
Feb 03, 2023 1.230 1.340 1.225 1.273 190,925 +0.04(+3.50%)
Feb 02, 2023 1.430 1.430 1.230 1.230 260,029 -0.20(-13.99%)
Feb 01, 2023 1.535 1.550 1.370 1.430 254,535 -0.10(-6.54%)
Jan 31, 2023 1.580 1.580 1.500 1.530 129,386 -0.05(-3.16%)
Jan 30, 2023 1.620 1.630 1.530 1.580 114,620 -0.06(-3.66%)
Jan 27, 2023 1.680 1.710 1.605 1.640 224,727 +0.02(+1.23%)
Jan 26, 2023 1.650 1.680 1.540 1.620 201,702 -0.02(-1.22%)
Jan 25, 2023 1.690 1.690 1.600 1.640 67,534 -0.01(-0.61%)
Jan 24, 2023 1.600 1.660 1.600 1.650 77,270 +0.04(+2.48%)
Jan 23, 2023 1.590 1.630 1.590 1.610 121,483 +0.00(+0.00%)
Jan 20, 2023 1.650 1.650 1.570 1.610 87,342 -0.01(-0.62%)
Jan 19, 2023 1.590 1.660 1.500 1.620 127,002 -0.01(-0.77%)
Jan 18, 2023 1.644 1.660 1.620 1.633 88,053 -0.01(-0.46%)
Jan 17, 2023 1.660 1.680 1.620 1.640 168,993 -0.02(-1.35%)
Jan 13, 2023 1.686 1.690 1.663 1.663 84,355 -0.03(-1.77%)
Jan 12, 2023 1.690 1.730 1.670 1.692 80,832 +0.00(+0.15%)
Jan 11, 2023 1.710 1.750 1.680 1.690 80,855 -0.07(-3.98%)
Jan 10, 2023 1.740 1.800 1.700 1.760 29,857 +0.10(+6.02%)
Jan 09, 2023 1.710 1.890 1.650 1.660 52,541 +0.00(+0.00%)
Jan 06, 2023 1.600 1.660 1.600 1.660 89,991 +0.07(+4.57%)
Jan 05, 2023 1.570 1.640 1.560 1.587 62,349 -0.00(-0.16%)
Jan 04, 2023 1.690 1.700 1.550 1.590 386,669 -0.17(-9.66%)
Jan 03, 2023 1.915 1.920 1.719 1.760 184,293 -0.16(-8.33%)
Dec 30, 2022 1.910 1.929 1.800 1.920 98,987 -0.03(-1.54%)
Dec 29, 2022 2.150 2.150 1.900 1.950 57,899 -0.06(-2.86%)
Dec 28, 2022 2.100 2.100 1.970 2.007 107,314 -0.08(-3.95%)
Dec 27, 2022 1.990 2.220 1.990 2.090 191,957 +0.10(+5.03%)
Dec 23, 2022 2.005 2.040 1.980 1.990 35,874 +0.01(+0.51%)
Dec 22, 2022 1.980 2.040 1.980 1.980 67,912 -0.00(-0.08%)
Dec 21, 2022 2.000 2.000 1.970 1.982 17,464 -0.01(-0.43%)
Dec 20, 2022 1.925 2.038 1.925 1.990 13,690 +0.02(+1.02%)
Dec 19, 2022 2.010 2.080 1.970 1.970 142,064 -0.04(-1.99%)
Dec 16, 2022 2.025 2.070 1.970 2.010 54,886 -0.06(-2.90%)
Dec 15, 2022 2.060 2.070 1.978 2.070 71,152 +0.02(+0.98%)
Dec 14, 2022 2.130 2.150 2.000 2.050 37,175 -0.02(-0.97%)
Dec 13, 2022 2.020 2.180 1.965 2.070 33,091 +0.07(+3.50%)
Dec 12, 2022 2.000 2.070 1.990 2.000 53,484 +0.02(+1.01%)
Dec 09, 2022 1.830 1.980 1.820 1.980 44,642 +0.14(+7.61%)
Dec 08, 2022 1.850 1.942 1.820 1.840 63,803 +0.03(+1.66%)
Dec 07, 2022 1.850 2.000 1.810 1.810 108,647 -0.04(-2.16%)
Dec 06, 2022 1.890 1.980 1.840 1.850 103,965 -0.10(-5.13%)
Dec 05, 2022 2.070 2.070 1.860 1.950 101,526 -0.10(-5.02%)
Dec 02, 2022 2.210 2.210 2.030 2.053 60,745 -0.03(-1.30%)
Dec 01, 2022 2.215 2.250 2.010 2.080 41,263 -0.07(-3.26%)
Nov 30, 2022 2.160 2.165 2.060 2.150 40,718 +0.00(+0.00%)
Nov 29, 2022 2.140 2.250 2.040 2.150 54,023 +0.02(+0.70%)
Nov 28, 2022 2.230 2.260 2.100 2.135 204,006 -0.13(-5.55%)
Nov 25, 2022 2.200 2.300 2.150 2.260 60,306 +0.11(+5.14%)
Nov 23, 2022 2.100 2.300 2.100 2.150 232,471 +0.06(+2.87%)
Nov 22, 2022 2.030 2.100 2.015 2.090 98,320 +0.10(+5.03%)
Nov 21, 2022 1.910 2.030 1.855 1.990 60,627 +0.03(+1.53%)
Nov 18, 2022 2.030 2.030 1.810 1.960 124,233 -0.03(-1.51%)
Nov 17, 2022 1.920 2.030 1.910 1.990 87,941 +0.07(+3.65%)
Nov 16, 2022 1.890 1.935 1.880 1.920 42,736 +0.03(+1.59%)
Nov 15, 2022 1.920 1.990 1.790 1.890 50,544 +0.04(+2.16%)
Nov 14, 2022 1.800 1.910 1.765 1.850 89,251 -0.02(-1.07%)
Nov 11, 2022 1.890 1.890 1.840 1.870 21,474 -0.02(-1.06%)
Nov 10, 2022 1.880 1.890 1.830 1.890 32,824 +0.01(+0.80%)
Nov 09, 2022 1.880 1.890 1.775 1.875 84,924 -0.00(-0.27%)
Nov 08, 2022 1.970 1.980 1.850 1.880 68,620 -0.09(-4.33%)
Nov 07, 2022 1.860 1.990 1.840 1.965 211,161 +0.12(+6.79%)
Nov 04, 2022 1.820 1.850 1.760 1.840 127,802 +0.02(+1.10%)
Nov 03, 2022 1.840 1.860 1.700 1.820 112,866 -0.03(-1.89%)
Nov 02, 2022 1.800 1.870 1.770 1.855 148,874 +0.06(+3.63%)
Nov 01, 2022 1.940 1.940 1.720 1.790 151,345 -0.15(-7.73%)
Oct 31, 2022 1.920 2.000 1.900 1.940 122,191 -0.05(-2.27%)
Oct 28, 2022 2.000 2.030 1.500 1.985 67,723 -0.01(-0.75%)
Oct 27, 2022 1.930 2.220 1.930 2.000 282,718 +0.08(+4.17%)
Oct 26, 2022 1.990 2.010 1.915 1.920 141,485 +0.02(+1.05%)
Oct 25, 2022 1.780 1.970 1.770 1.900 75,919 +0.13(+7.34%)
Oct 24, 2022 1.730 1.792 1.730 1.770 142,355 +0.04(+2.31%)
Oct 21, 2022 1.940 1.970 1.673 1.730 282,826 -0.21(-10.82%)
Oct 20, 2022 1.830 1.940 1.830 1.940 109,233 +0.11(+6.01%)
Oct 19, 2022 1.830 1.850 1.800 1.830 95,699 +0.05(+2.81%)
Oct 18, 2022 1.850 1.850 1.780 1.780 48,260 -0.04(-2.20%)
Oct 17, 2022 1.850 1.850 1.820 1.820 167,750 -0.03(-1.62%)
Oct 14, 2022 1.850 1.900 1.810 1.850 70,878 +0.02(+1.09%)
Oct 13, 2022 1.860 1.920 1.800 1.830 140,829 +0.01(+0.69%)
Oct 12, 2022 1.820 1.875 1.810 1.817 109,725 -0.00(-0.14%)
Oct 11, 2022 1.820 1.880 1.820 1.820 118,021 -0.01(-0.55%)
Oct 10, 2022 1.840 1.920 1.830 1.830 114,323 +0.00(+0.00%)
Oct 07, 2022 1.840 1.850 1.820 1.830 112,780 -0.02(-1.08%)
Oct 06, 2022 1.870 1.980 1.840 1.850 61,502 -0.01(-0.54%)
Oct 05, 2022 1.900 1.910 1.800 1.860 107,687 -0.02(-1.06%)
Oct 04, 2022 1.760 1.935 1.735 1.880 300,130 +0.12(+6.82%)
Oct 03, 2022 1.890 1.960 1.600 1.760 262,865 -0.22(-11.11%)
Sep 30, 2022 2.000 2.030 1.850 1.980 123,784 -0.01(-0.50%)
Sep 29, 2022 1.740 2.100 1.740 1.990 164,941 -0.21(-9.55%)
Sep 28, 2022 2.100 2.200 1.990 2.200 288,886 +0.10(+4.76%)
Sep 27, 2022 2.360 2.370 2.100 2.100 135,300 -0.23(-9.87%)
Sep 26, 2022 2.400 2.420 2.320 2.330 88,572 -0.09(-3.72%)
Sep 23, 2022 2.620 2.620 2.280 2.420 181,686 -0.25(-9.36%)
Sep 22, 2022 2.865 2.865 2.605 2.670 80,115 -0.12(-4.47%)
Sep 21, 2022 2.790 3.020 2.790 2.795 132,668 +0.00(+0.18%)
Sep 20, 2022 2.810 2.810 2.700 2.790 293,424 +0.00(+0.18%)
Sep 19, 2022 2.850 2.850 2.690 2.785 57,254 -0.06(-2.28%)
Sep 16, 2022 2.930 2.950 2.640 2.850 144,356 -0.11(-3.72%)
Sep 15, 2022 3.060 3.200 2.900 2.960 92,788 +0.00(+0.00%)
Sep 14, 2022 3.000 3.000 2.760 2.960 58,528 +0.23(+8.42%)
Sep 13, 2022 3.020 3.150 2.660 2.730 71,376 -0.21(-7.14%)
Sep 12, 2022 2.900 3.160 2.825 2.940 107,191 +0.04(+1.38%)
Sep 09, 2022 2.990 2.990 2.685 2.900 40,056 +0.16(+5.84%)
Sep 08, 2022 2.500 2.750 2.480 2.740 49,587 +0.29(+11.84%)
Sep 07, 2022 2.670 2.670 2.240 2.450 178,550 -0.17(-6.49%)
Sep 06, 2022 2.800 2.860 2.580 2.620 68,048 -0.13(-4.73%)
Sep 02, 2022 2.730 2.930 2.570 2.750 160,441 +0.01(+0.24%)
Sep 01, 2022 2.760 2.780 2.610 2.744 123,954 -0.06(-2.02%)
Aug 31, 2022 2.950 3.000 2.590 2.800 281,951 -0.22(-7.28%)
Aug 30, 2022 3.210 3.216 2.910 3.020 193,463 -0.13(-4.13%)
Aug 29, 2022 3.000 3.200 2.950 3.150 308,537 +0.06(+1.94%)
Aug 26, 2022 2.900 3.170 2.630 3.090 282,880 +0.16(+5.32%)
Aug 25, 2022 3.070 3.190 2.810 2.934 285,891 -0.17(-5.35%)
Aug 24, 2022 3.250 3.250 2.530 3.100 241,881 -0.15(-4.62%)
Aug 23, 2022 3.200 3.250 3.190 3.250 121,796 +0.06(+1.72%)
Aug 22, 2022 3.250 3.250 3.110 3.195 301,006 +0.09(+3.06%)
Aug 19, 2022 2.480 3.300 2.480 3.100 406,986 +0.56(+22.02%)
Aug 18, 2022 2.430 2.570 2.430 2.541 197,737 +0.14(+5.85%)
Aug 17, 2022 2.320 2.470 2.308 2.400 243,167 +0.14(+6.19%)
Aug 16, 2022 2.190 2.350 2.190 2.260 191,175 +0.11(+5.12%)
Aug 15, 2022 2.040 2.200 2.040 2.150 413,247 +0.11(+5.39%)
Aug 12, 2022 1.950 2.050 1.870 2.040 236,498 +0.13(+6.75%)
Aug 11, 2022 1.850 1.980 1.835 1.911 176,866 +0.11(+6.17%)
Aug 10, 2022 2.000 2.000 1.800 1.800 141,400 +0.01(+0.28%)
Aug 09, 2022 1.660 1.920 1.660 1.795 79,229 +0.10(+6.21%)
Aug 08, 2022 1.690 1.710 1.650 1.690 16,514 +0.04(+2.42%)
Aug 05, 2022 1.600 1.705 1.595 1.650 65,880 -0.02(-1.20%)
Aug 04, 2022 1.625 1.700 1.580 1.670 73,757 +0.00(+0.30%)
Aug 03, 2022 1.700 1.750 1.650 1.665 79,350 -0.01(-0.89%)
Aug 02, 2022 1.880 1.891 1.610 1.680 251,417 -0.20(-10.64%)
Aug 01, 2022 1.954 1.955 1.880 1.880 59,833 -0.08(-4.08%)
Jul 29, 2022 1.960 1.980 1.950 1.960 30,739 +0.00(+0.00%)
Jul 28, 2022 1.975 2.000 1.950 1.960 98,369 -0.02(-0.76%)
Jul 27, 2022 1.993 2.000 1.970 1.975 35,200 +0.01(+0.25%)
Jul 26, 2022 2.000 2.020 1.950 1.970 109,317 -0.02(-1.01%)
Jul 25, 2022 2.000 2.020 1.930 1.990 166,255 +0.01(+0.51%)
Jul 22, 2022 2.020 2.020 1.970 1.980 79,959 -0.01(-0.50%)
Jul 21, 2022 1.945 2.030 1.940 1.990 237,098 +0.02(+1.02%)
Jul 20, 2022 1.930 2.050 1.890 1.970 216,948 +0.09(+4.79%)
Jul 19, 2022 1.900 2.010 1.830 1.880 154,848 +0.22(+13.25%)
Jul 18, 2022 1.610 1.740 1.610 1.660 37,458 +0.05(+3.11%)
Jul 15, 2022 1.620 1.800 1.610 1.610 51,755 +0.00(+0.00%)
Jul 14, 2022 1.670 1.700 1.605 1.610 26,276 -0.02(-1.53%)
Jul 13, 2022 1.545 1.690 1.545 1.635 32,928 +0.08(+5.48%)
Jul 12, 2022 1.645 1.650 1.510 1.550 118,373 -0.14(-8.28%)
Jul 11, 2022 1.645 1.690 1.640 1.690 57,408 +0.04(+2.42%)
Jul 08, 2022 1.650 1.700 1.610 1.650 53,234 +0.00(+0.00%)
Jul 07, 2022 1.490 1.700 1.485 1.650 173,338 +0.15(+10.00%)
Jul 06, 2022 1.680 1.680 1.470 1.500 102,812 -0.19(-10.98%)
Jul 05, 2022 1.730 1.770 1.670 1.685 41,412 -0.05(-2.88%)
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.