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 30, 2021 0.1500 0.1750 0.1500 0.1663 81,073 +0.02(+14.69%)
Jul 29, 2021 0.1490 0.1645 0.1450 0.1450 90,880 -0.00(-2.88%)
Jul 28, 2021 0.1536 0.1645 0.1493 0.1493 84,294 -0.01(-4.29%)
Jul 27, 2021 0.1500 0.1600 0.1490 0.1560 16,215 +0.00(+0.52%)
Jul 26, 2021 0.1601 0.1650 0.1552 0.1552 11,182 -0.01(-5.94%)
Jul 23, 2021 0.1550 0.1650 0.1550 0.1650 47,266 +0.00(+0.00%)
Jul 22, 2021 0.1455 0.1651 0.1450 0.1650 136,244 +0.01(+8.20%)
Jul 21, 2021 0.1513 0.1575 0.1455 0.1525 47,651 +0.01(+8.39%)
Jul 20, 2021 0.1510 0.1593 0.1400 0.1407 23,642 -0.01(-3.83%)
Jul 19, 2021 0.1575 0.1575 0.1385 0.1463 40,892 -0.01(-4.57%)
Jul 16, 2021 0.1456 0.1645 0.1410 0.1533 45,542 -0.01(-4.19%)
Jul 15, 2021 0.1675 0.1675 0.1600 0.1600 26,372 -0.01(-4.99%)
Jul 14, 2021 0.1675 0.1700 0.1675 0.1684 118,431 +0.00(+0.54%)
Jul 13, 2021 0.1669 0.1675 0.1628 0.1675 76,430 -0.01(-2.95%)
Jul 12, 2021 0.1600 0.1726 0.1600 0.1726 210,353 +0.02(+11.35%)
Jul 09, 2021 0.1433 0.1600 0.1433 0.1550 76,612 +0.01(+9.93%)
Jul 08, 2021 0.1401 0.1500 0.1401 0.1410 520,740 -0.00(-0.07%)
Jul 07, 2021 0.1405 0.1500 0.1405 0.1411 77,533 -0.02(-14.48%)
Jul 06, 2021 0.1393 0.1875 0.1330 0.1650 466,240 +0.03(+24.06%)
Jul 02, 2021 0.1500 0.1500 0.1310 0.1330 76,249 -0.00(-1.48%)
Jul 01, 2021 0.1500 0.1500 0.1350 0.1350 13,343 -0.01(-5.26%)
Jun 30, 2021 0.1334 0.1425 0.1330 0.1425 34,788 +0.00(+3.49%)
Jun 29, 2021 0.1377 0.1377 0.1377 0.1377 377 +0.00(+3.53%)
Jun 28, 2021 0.1350 0.1498 0.1329 0.1330 22,432 -0.00(-0.15%)
Jun 25, 2021 0.1429 0.1650 0.1329 0.1332 57,438 -0.02(-14.06%)
Jun 24, 2021 0.1499 0.1550 0.1329 0.1550 28,134 +0.02(+12.16%)
Jun 23, 2021 0.1323 0.1384 0.1262 0.1382 49,151 +0.01(+4.38%)
Jun 22, 2021 0.1262 0.1384 0.1262 0.1324 29,140 -0.00(-1.34%)
Jun 21, 2021 0.1300 0.1342 0.1262 0.1342 245,008 +0.00(+3.23%)
Jun 18, 2021 0.1352 0.1590 0.1262 0.1300 472,287 -0.01(-7.21%)
Jun 17, 2021 0.1450 0.1450 0.1401 0.1401 225,095 -0.01(-6.60%)
Jun 16, 2021 0.1575 0.1575 0.1353 0.1500 360,131 -0.01(-6.31%)
Jun 15, 2021 0.1900 0.1900 0.1550 0.1601 85,930 -0.01(-8.25%)
Jun 14, 2021 0.1549 0.1750 0.1549 0.1745 36,781 -0.01(-7.18%)
Jun 11, 2021 0.1435 0.1895 0.1435 0.1880 64,799 +0.03(+17.50%)
Jun 10, 2021 0.1700 0.1848 0.1439 0.1600 20,581 -0.01(-5.88%)
Jun 09, 2021 0.1600 0.1750 0.1600 0.1700 14,200 -0.00(-2.86%)
Jun 08, 2021 0.1600 0.1895 0.1370 0.1750 40,084 +0.03(+20.27%)
Jun 07, 2021 0.1471 0.1600 0.1367 0.1455 22,206 -0.01(-3.58%)
Jun 04, 2021 0.1517 0.1895 0.1235 0.1509 35,116 -0.00(-0.72%)
Jun 03, 2021 0.1519 0.1650 0.1515 0.1520 13,675 -0.04(-20.00%)
Jun 02, 2021 0.1501 0.1900 0.1501 0.1900 11,119 +0.01(+7.95%)
Jun 01, 2021 0.1435 0.1900 0.1400 0.1760 145,200 +0.01(+6.67%)
May 28, 2021 0.1465 0.1650 0.1465 0.1650 5,360 +0.02(+10.00%)
May 27, 2021 0.1695 0.1695 0.1500 0.1500 153,363 +0.00(+0.00%)
May 26, 2021 0.1550 0.1695 0.1500 0.1500 26,097 -0.01(-6.31%)
May 25, 2021 0.1500 0.1695 0.1500 0.1601 9,696 -0.00(-1.48%)
May 24, 2021 0.1598 0.1695 0.1500 0.1625 16,355 +0.01(+8.26%)
May 21, 2021 0.1501 0.1600 0.1501 0.1501 4,195 -0.01(-7.91%)
May 20, 2021 0.1501 0.1630 0.1501 0.1630 2,677 +0.01(+8.59%)
May 19, 2021 0.1501 0.1600 0.1501 0.1501 1,458 +0.00(+0.07%)
May 18, 2021 0.1700 0.1700 0.1500 0.1500 13,891 -0.02(-11.76%)
May 17, 2021 0.1500 0.1700 0.1500 0.1700 41,273 +0.01(+6.25%)
May 14, 2021 0.1500 0.1600 0.1500 0.1600 37,556 +0.02(+18.52%)
May 13, 2021 0.1351 0.1351 0.1338 0.1350 420 -0.03(-17.18%)
May 12, 2021 0.1300 0.1900 0.1300 0.1630 330,688 +0.04(+28.96%)
May 11, 2021 0.1335 0.1340 0.1262 0.1264 96,092 +0.00(+0.16%)
May 10, 2021 0.1288 0.1320 0.1262 0.1262 6,091 +0.00(+0.00%)
May 07, 2021 0.1301 0.1336 0.1262 0.1262 6,979 -0.01(-4.32%)
May 06, 2021 0.1300 0.1319 0.1262 0.1319 4,030 -0.00(-1.27%)
May 05, 2021 0.1249 0.1336 0.1235 0.1336 27,347 +0.01(+8.18%)
May 04, 2021 0.1235 0.1235 0.1235 0.1235 930 -0.00(-0.24%)
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.