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 (%)
Sep 25, 2023 0.7065 0 +0.00(+0.28%)
Sep 22, 2023 0.7030 0.7100 0.7000 0.7045 7,308 -0.01(-0.77%)
Sep 21, 2023 0.7250 0.7250 0.6990 0.7100 29,563 +0.00(+0.00%)
Sep 20, 2023 0.7335 0.7335 0.6900 0.7100 68,138 -0.03(-3.60%)
Sep 19, 2023 0.7440 0.7700 0.7300 0.7365 34,423 -0.01(-1.41%)
Sep 18, 2023 0.7398 0.7500 0.7300 0.7470 7,822 +0.01(+1.29%)
Sep 15, 2023 0.7700 0.7700 0.7300 0.7375 11,380 -0.00(-0.35%)
Sep 14, 2023 0.6920 0.7600 0.6920 0.7401 30,352 +0.02(+2.79%)
Sep 13, 2023 0.7197 0.7362 0.7100 0.7200 28,780 -0.01(-1.37%)
Sep 12, 2023 0.7600 0.7650 0.7300 0.7300 13,175 -0.04(-5.19%)
Sep 11, 2023 0.7251 0.7700 0.7251 0.7700 7,181 +0.01(+1.32%)
Sep 08, 2023 0.6928 0.7700 0.6900 0.7600 51,538 +0.05(+6.29%)
Sep 07, 2023 0.7200 0.7200 0.6901 0.7150 23,588 -0.00(-0.04%)
Sep 06, 2023 0.7150 0.7253 0.6804 0.7153 32,952 +0.00(+0.00%)
Sep 05, 2023 0.7300 0.7656 0.6800 0.7153 76,199 -0.04(-5.57%)
Sep 01, 2023 0.7750 0.7750 0.7500 0.7575 13,711 -0.02(-2.26%)
Aug 31, 2023 0.7600 0.7900 0.7500 0.7750 19,321 -0.01(-1.86%)
Aug 30, 2023 0.7897 0.7897 0.7500 0.7897 3,577 +0.04(+5.29%)
Aug 29, 2023 0.7700 0.7700 0.7005 0.7500 29,102 +0.01(+0.94%)
Aug 28, 2023 0.7700 0.7700 0.7105 0.7430 20,682 -0.02(-2.69%)
Aug 25, 2023 0.7630 0.7700 0.7550 0.7635 16,947 -0.01(-0.84%)
Aug 24, 2023 0.7800 0.7850 0.7100 0.7700 20,736 +0.00(+0.00%)
Aug 23, 2023 0.6901 0.7900 0.6901 0.7700 127,502 +0.03(+4.12%)
Aug 22, 2023 0.7310 0.7800 0.7300 0.7395 38,343 -0.01(-1.40%)
Aug 21, 2023 0.7933 0.7933 0.7310 0.7500 161,019 -0.04(-5.15%)
Aug 18, 2023 0.8100 0.8100 0.7802 0.7907 15,603 +0.00(+0.09%)
Aug 17, 2023 0.8050 0.8300 0.7900 0.7900 26,994 -0.02(-1.86%)
Aug 16, 2023 0.8700 0.8700 0.8000 0.8050 60,087 -0.07(-8.26%)
Aug 15, 2023 0.8700 0.8800 0.8400 0.8775 19,527 +0.01(+0.86%)
Aug 14, 2023 0.8300 0.8800 0.8300 0.8700 16,081 +0.04(+4.82%)
Aug 11, 2023 0.9000 0.9000 0.8200 0.8300 27,125 -0.05(-5.95%)
Aug 10, 2023 0.9000 0.9000 0.8500 0.8825 14,553 +0.03(+3.22%)
Aug 09, 2023 0.8400 0.9064 0.8200 0.8550 56,368 +0.04(+5.56%)
Aug 08, 2023 0.8100 0.8200 0.8000 0.8100 13,937 -0.01(-1.22%)
Aug 07, 2023 0.7500 0.8200 0.7500 0.8200 50,720 +0.02(+2.50%)
Aug 04, 2023 0.8200 0.8400 0.7500 0.8000 48,756 -0.03(-3.61%)
Aug 03, 2023 0.8100 0.8300 0.7800 0.8300 48,069 +0.03(+3.75%)
Aug 02, 2023 0.8065 0.8100 0.7700 0.8000 23,847 +0.01(+1.27%)
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.