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, 2022 1.720 1.725 1.630 1.710 30,253 -0.04(-2.29%)
Jun 29, 2022 1.750 1.800 1.550 1.750 54,545 +0.00(+0.00%)
Jun 28, 2022 1.725 1.750 1.720 1.750 23,127 +0.04(+2.34%)
Jun 27, 2022 1.750 1.750 1.660 1.710 29,667 -0.02(-1.16%)
Jun 24, 2022 1.750 1.930 1.730 1.730 72,978 +0.00(+0.00%)
Jun 23, 2022 1.845 2.070 1.600 1.730 207,593 -0.10(-5.46%)
Jun 22, 2022 1.750 1.850 1.620 1.830 76,838 +0.08(+4.57%)
Jun 21, 2022 1.560 1.780 1.550 1.750 81,237 +0.17(+10.76%)
Jun 17, 2022 1.500 1.640 1.450 1.580 140,738 +0.09(+6.04%)
Jun 16, 2022 1.500 1.620 1.480 1.490 41,248 -0.01(-0.67%)
Jun 15, 2022 1.600 1.650 1.500 1.500 42,559 -0.05(-3.23%)
Jun 14, 2022 1.650 1.650 1.500 1.550 65,799 -0.05(-3.34%)
Jun 13, 2022 1.730 1.740 1.580 1.603 66,022 -0.13(-7.31%)
Jun 10, 2022 1.710 1.740 1.650 1.730 43,960 +0.00(+0.29%)
Jun 09, 2022 1.680 1.740 1.670 1.725 65,921 +0.09(+5.18%)
Jun 08, 2022 1.680 1.740 1.640 1.640 108,641 -0.05(-2.96%)
Jun 07, 2022 1.530 1.700 1.490 1.690 203,012 +0.19(+12.67%)
Jun 06, 2022 1.490 1.520 1.460 1.500 188,391 +0.02(+1.35%)
Jun 03, 2022 1.420 1.500 1.420 1.480 134,389 +0.06(+4.23%)
Jun 02, 2022 1.490 1.500 1.420 1.420 112,369 +0.00(+0.00%)
Jun 01, 2022 1.430 1.440 1.380 1.420 67,436 +0.00(+0.00%)
May 31, 2022 1.400 1.470 1.360 1.420 89,683 +0.07(+5.19%)
May 27, 2022 1.500 1.500 1.300 1.350 216,830 -0.15(-10.00%)
May 26, 2022 1.450 1.520 1.330 1.500 117,701 +0.05(+3.45%)
May 25, 2022 1.385 1.490 1.370 1.450 88,876 +0.12(+9.02%)
May 24, 2022 1.300 1.340 1.280 1.330 26,685 +0.05(+3.91%)
May 23, 2022 1.290 1.460 1.210 1.280 116,452 +0.02(+1.19%)
May 20, 2022 1.360 1.403 1.240 1.265 63,365 -0.11(-7.66%)
May 19, 2022 1.350 1.440 1.350 1.370 108,867 -0.08(-5.52%)
May 18, 2022 1.450 1.500 1.425 1.450 52,201 -0.03(-2.03%)
May 17, 2022 1.555 1.560 1.450 1.480 48,317 -0.05(-3.27%)
May 16, 2022 1.483 1.570 1.470 1.530 39,498 +0.06(+4.22%)
May 13, 2022 1.520 1.590 1.460 1.468 51,820 +0.02(+1.24%)
May 12, 2022 1.520 1.520 1.370 1.450 19,951 +0.02(+1.40%)
May 11, 2022 1.430 1.570 1.360 1.430 83,094 +0.06(+4.38%)
May 10, 2022 1.450 1.490 1.360 1.370 50,537 -0.06(-4.33%)
May 09, 2022 1.420 1.510 1.400 1.432 41,541 -0.04(-2.45%)
May 06, 2022 1.405 1.590 1.382 1.468 35,666 +0.05(+3.38%)
May 05, 2022 1.540 1.610 1.300 1.420 84,717 -0.11(-7.19%)
May 04, 2022 1.290 1.530 1.290 1.530 95,534 +0.11(+7.75%)
May 03, 2022 1.360 1.450 1.300 1.420 144,867 +0.07(+5.19%)
May 02, 2022 1.470 1.670 1.300 1.350 213,628 -0.07(-4.93%)
Apr 29, 2022 1.445 1.554 1.420 1.420 60,251 +0.00(+0.00%)
Apr 28, 2022 1.330 1.480 1.300 1.420 101,553 +0.10(+7.58%)
Apr 27, 2022 1.240 1.328 1.220 1.320 55,731 +0.10(+8.20%)
Apr 26, 2022 1.260 1.300 1.220 1.220 54,008 -0.04(-3.02%)
Apr 25, 2022 1.160 1.280 1.150 1.258 119,726 +0.10(+8.45%)
Apr 22, 2022 1.250 1.260 1.150 1.160 36,356 -0.03(-2.52%)
Apr 21, 2022 1.160 1.210 1.110 1.190 84,079 +0.08(+6.92%)
Apr 20, 2022 1.110 1.200 1.067 1.113 90,659 -0.02(-1.50%)
Apr 19, 2022 1.270 1.270 1.010 1.130 134,984 -0.13(-10.32%)
Apr 18, 2022 1.100 1.290 1.100 1.260 154,397 +0.16(+14.55%)
Apr 14, 2022 1.030 1.100 1.000 1.100 281,096 +0.15(+15.79%)
Apr 13, 2022 0.8800 0.9500 0.8800 0.9500 71,979 +0.09(+10.47%)
Apr 12, 2022 0.8841 0.9295 0.6800 0.8600 286,114 -0.06(-6.52%)
Apr 11, 2022 1.030 1.080 0.9000 0.9200 61,548 -0.11(-10.68%)
Apr 08, 2022 1.080 1.130 1.000 1.030 47,904 -0.03(-2.83%)
Apr 07, 2022 1.050 1.090 1.040 1.060 51,138 +0.01(+0.95%)
Apr 06, 2022 1.030 1.100 1.030 1.050 97,065 +0.02(+1.94%)
Apr 05, 2022 0.9803 1.100 0.9803 1.030 107,390 +0.06(+6.12%)
Apr 04, 2022 0.9599 1.020 0.9212 0.9706 82,041 +0.06(+6.72%)
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.