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, 2020 0.1350 0.1430 0.1350 0.1430 81,769 +0.01(+4.69%)
Jun 29, 2020 0.1275 0.1366 0.1250 0.1366 21,520 +0.01(+9.28%)
Jun 26, 2020 0.1300 0.1300 0.1250 0.1250 12,100 -0.01(-8.76%)
Jun 25, 2020 0.1380 0.1380 0.1340 0.1370 7,689 +0.00(+2.24%)
Jun 24, 2020 0.1300 0.1340 0.1300 0.1340 590 -0.00(-2.19%)
Jun 23, 2020 0.1350 0.1390 0.1301 0.1370 5,486 +0.00(+1.48%)
Jun 22, 2020 0.1350 0.1388 0.1350 0.1350 3,579 +0.01(+3.85%)
Jun 19, 2020 0.1345 0.1345 0.1300 0.1300 3,900 +0.00(+0.00%)
Jun 18, 2020 0.1320 0.1370 0.1300 0.1300 20,887 -0.00(-1.52%)
Jun 17, 2020 0.1417 0.1417 0.1310 0.1320 108,503 -0.01(-6.85%)
Jun 16, 2020 0.1432 0.1481 0.1400 0.1417 18,143 +0.00(+1.21%)
Jun 15, 2020 0.1400 0.1430 0.1400 0.1400 74,694 -0.00(-2.44%)
Jun 12, 2020 0.1435 0.1435 0.1420 0.1435 2,000 -0.01(-3.69%)
Jun 11, 2020 0.1450 0.1490 0.1350 0.1490 108,284 +0.01(+6.43%)
Jun 10, 2020 0.1400 0.1475 0.1400 0.1400 54,524 -0.01(-5.08%)
Jun 09, 2020 0.1475 0.1475 0.1400 0.1475 151,782 +0.00(+1.17%)
Jun 08, 2020 0.1455 0.1499 0.1444 0.1458 64,855 -0.00(-2.80%)
Jun 05, 2020 0.1455 0.1500 0.1455 0.1500 356,100 +0.00(+0.74%)
Jun 04, 2020 0.1500 0.1500 0.1455 0.1489 16,398 -0.00(-2.68%)
Jun 03, 2020 0.1500 0.1616 0.1500 0.1530 8,630 +0.00(+2.00%)
Jun 02, 2020 0.1525 0.1600 0.1500 0.1500 1,011,171 -0.01(-3.23%)
Jun 01, 2020 0.1543 0.1600 0.1543 0.1550 11,780 +0.01(+3.33%)
May 29, 2020 0.1592 0.1592 0.1500 0.1500 415,700 -0.01(-4.52%)
May 28, 2020 0.1800 0.1800 0.1500 0.1571 45,354 -0.02(-10.23%)
May 27, 2020 0.1850 0.1850 0.1405 0.1750 37,864 +0.03(+24.56%)
May 26, 2020 0.1300 0.1895 0.1300 0.1405 7,385 -0.05(-25.86%)
May 22, 2020 0.1800 0.1895 0.1010 0.1895 12,800 -0.00(-0.26%)
May 21, 2020 0.1685 0.1950 0.1685 0.1900 3,932 +0.00(+0.37%)
May 20, 2020 0.1670 0.1951 0.1670 0.1893 11,328 +0.01(+7.56%)
May 19, 2020 0.1700 0.1875 0.1690 0.1760 4,288 +0.00(+0.57%)
May 18, 2020 0.1690 0.1990 0.1690 0.1750 4,691 -0.01(-2.78%)
May 15, 2020 0.1844 0.1995 0.1730 0.1800 5,100 +0.01(+4.35%)
May 14, 2020 0.1950 0.1950 0.1725 0.1725 48,387 -0.02(-8.00%)
May 13, 2020 0.1950 0.1950 0.1700 0.1875 30,861 -0.01(-3.85%)
May 12, 2020 0.1685 0.1965 0.1685 0.1950 41,203 +0.02(+11.43%)
May 11, 2020 0.1755 0.1950 0.1700 0.1750 6,582 -0.00(-2.34%)
May 08, 2020 0.1740 0.1895 0.1740 0.1792 12,100 -0.01(-5.44%)
May 07, 2020 0.1860 0.1900 0.1797 0.1895 165,006 +0.01(+5.28%)
May 06, 2020 0.1710 0.1975 0.1710 0.1800 192,235 +0.00(+0.00%)
May 05, 2020 0.1700 0.1800 0.1700 0.1800 117,324 +0.01(+5.88%)
May 04, 2020 0.1700 0.1800 0.1700 0.1700 23,965 -0.01(-3.74%)
May 01, 2020 0.1700 0.1805 0.1700 0.1766 89,300 +0.00(+0.63%)
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.