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 (%)
Jul 31, 2019 0.3800 0.4200 0.3550 0.4000 14,547 -0.04(-10.11%)
Jul 30, 2019 0.3850 0.4450 0.3850 0.4450 22,718 +0.04(+11.25%)
Jul 29, 2019 0.3900 0.4200 0.3800 0.4000 339,340 -0.04(-9.09%)
Jul 26, 2019 0.3700 0.4400 0.3700 0.4400 30,900 +0.04(+10.00%)
Jul 25, 2019 0.3100 0.4000 0.3100 0.4000 86,391 +0.06(+17.65%)
Jul 24, 2019 0.3215 0.3710 0.3028 0.3400 27,271 +0.00(+0.00%)
Jul 23, 2019 0.2505 0.3650 0.2505 0.3400 140,486 +0.02(+4.62%)
Jul 22, 2019 0.3400 0.3650 0.3250 0.3250 41,150 -0.02(-4.41%)
Jul 19, 2019 0.3400 0.3697 0.3400 0.3400 2,800 -0.01(-2.86%)
Jul 18, 2019 0.3100 0.3600 0.3100 0.3500 17,993 +0.01(+2.97%)
Jul 17, 2019 0.3101 0.3697 0.3100 0.3399 84,499 -0.04(-10.53%)
Jul 16, 2019 0.3400 0.3800 0.3000 0.3799 16,557 +0.01(+2.70%)
Jul 15, 2019 0.3400 0.3798 0.3400 0.3699 17,696 +0.03(+8.79%)
Jul 12, 2019 0.3300 0.3500 0.3300 0.3400 226,300 +0.01(+2.26%)
Jul 11, 2019 0.3300 0.3400 0.3300 0.3325 26,562 -0.00(-0.75%)
Jul 10, 2019 0.3325 0.3400 0.3300 0.3350 38,381 +0.00(+0.75%)
Jul 09, 2019 0.3600 0.3600 0.3325 0.3325 13,659 -0.00(-0.06%)
Jul 08, 2019 0.3102 0.3600 0.3102 0.3327 11,475 -0.04(-10.08%)
Jul 05, 2019 0.3325 0.3999 0.3325 0.3700 33,400 -0.03(-7.43%)
Jul 03, 2019 0.3300 0.3997 0.3300 0.3997 57,800 +0.09(+28.48%)
Jul 02, 2019 0.3474 0.3819 0.3100 0.3111 27,282 -0.08(-20.17%)
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.