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 30, 2020 0.1121 0.1210 0.1121 0.1210 6,831 +0.01(+7.94%)
Sep 29, 2020 0.1206 0.1227 0.1121 0.1121 50,826 -0.01(-6.66%)
Sep 28, 2020 0.1295 0.1300 0.1156 0.1201 47,687 +0.00(+3.98%)
Sep 25, 2020 0.1155 0.1228 0.1155 0.1155 3,700 -0.00(-0.09%)
Sep 24, 2020 0.1170 0.1300 0.1155 0.1156 4,781 -0.01(-4.15%)
Sep 23, 2020 0.1206 0.1206 0.1206 0.1206 811 +0.00(+0.00%)
Sep 22, 2020 0.1370 0.1370 0.1206 0.1206 1,023 -0.01(-4.29%)
Sep 21, 2020 0.1150 0.1358 0.1150 0.1260 11,719 +0.00(+0.00%)
Sep 18, 2020 0.1130 0.1260 0.1130 0.1260 2,200 +0.01(+7.23%)
Sep 17, 2020 0.1164 0.1175 0.1164 0.1175 10,318 -0.00(-4.00%)
Sep 16, 2020 0.1214 0.1358 0.1163 0.1224 3,752 +0.01(+8.61%)
Sep 15, 2020 0.1300 0.1300 0.1125 0.1127 30,543 -0.02(-15.58%)
Sep 14, 2020 0.1120 0.1335 0.1120 0.1335 52,942 +0.02(+15.09%)
Sep 11, 2020 0.1325 0.1325 0.1150 0.1160 29,300 -0.02(-12.45%)
Sep 10, 2020 0.1155 0.1325 0.1155 0.1325 48,557 +0.02(+14.72%)
Sep 09, 2020 0.1125 0.1228 0.1125 0.1155 14,140 -0.01(-10.95%)
Sep 08, 2020 0.1120 0.1297 0.1120 0.1297 15,523 +0.01(+7.19%)
Sep 04, 2020 0.1123 0.1210 0.1120 0.1210 5,100 +0.01(+8.04%)
Sep 03, 2020 0.1110 0.1300 0.1110 0.1120 13,510 -0.02(-13.85%)
Sep 02, 2020 0.1295 0.1325 0.1030 0.1300 75,106 -0.00(-3.35%)
Sep 01, 2020 0.1295 0.1345 0.1295 0.1345 4,839 +0.01(+3.86%)
Aug 31, 2020 0.1296 0.1345 0.1295 0.1295 8,222 -0.01(-3.93%)
Aug 28, 2020 0.1279 0.1400 0.1279 0.1348 7,300 +0.01(+3.93%)
Aug 27, 2020 0.1300 0.1310 0.1297 0.1297 7,678 -0.01(-3.93%)
Aug 26, 2020 0.1335 0.1350 0.1300 0.1350 26,934 +0.00(+1.12%)
Aug 25, 2020 0.1350 0.1385 0.1335 0.1335 4,799 +0.00(+0.00%)
Aug 24, 2020 0.1300 0.1400 0.1300 0.1335 18,117 +0.00(+2.69%)
Aug 21, 2020 0.1300 0.1350 0.1300 0.1300 38,900 +0.00(+0.00%)
Aug 20, 2020 0.1300 0.1425 0.1300 0.1300 10,918 +0.00(+0.00%)
Aug 19, 2020 0.1300 0.1300 0.1300 0.1300 3,406 +0.00(+0.00%)
Aug 18, 2020 0.1399 0.1425 0.1300 0.1300 15,197 +0.00(+0.00%)
Aug 17, 2020 0.1300 0.1357 0.1300 0.1300 19,552 +0.00(+0.00%)
Aug 14, 2020 0.1378 0.1378 0.1300 0.1300 2,800 -0.01(-3.70%)
Aug 13, 2020 0.1384 0.1384 0.1350 0.1350 5,598 -0.00(-2.24%)
Aug 12, 2020 0.1350 0.1495 0.1350 0.1381 17,748 +0.00(+2.30%)
Aug 11, 2020 0.1430 0.1490 0.1350 0.1350 20,355 -0.01(-3.85%)
Aug 10, 2020 0.1430 0.1430 0.1404 0.1404 1,500 -0.00(-1.34%)
Aug 07, 2020 0.1340 0.1495 0.1340 0.1423 103,900 +0.01(+7.80%)
Aug 06, 2020 0.1266 0.1320 0.1250 0.1320 7,809 -0.00(-1.49%)
Aug 05, 2020 0.1250 0.1340 0.1250 0.1340 55,264 +0.00(+3.08%)
Aug 04, 2020 0.1300 0.1300 0.1250 0.1300 17,832 -0.00(-1.89%)
Aug 03, 2020 0.1200 0.1350 0.1200 0.1325 67,711 +0.01(+10.42%)
Jul 31, 2020 0.1200 0.1300 0.1200 0.1200 3,100 -0.00(-1.07%)
Jul 30, 2020 0.1270 0.1300 0.1213 0.1213 2,597 +0.00(+1.08%)
Jul 29, 2020 0.1250 0.1250 0.1200 0.1200 19,564 -0.01(-6.61%)
Jul 28, 2020 0.1250 0.1350 0.1250 0.1285 66,537 +0.00(+0.78%)
Jul 27, 2020 0.1250 0.1275 0.1250 0.1275 23,491 +0.00(+2.00%)
Jul 24, 2020 0.1250 0.1300 0.1200 0.1250 65,600 +0.00(+0.00%)
Jul 23, 2020 0.1435 0.1435 0.1250 0.1250 44,973 -0.02(-10.71%)
Jul 22, 2020 0.1470 0.1470 0.1400 0.1400 25,371 -0.01(-4.76%)
Jul 21, 2020 0.1200 0.1470 0.1200 0.1470 72,456 +0.02(+20.49%)
Jul 20, 2020 0.1100 0.1345 0.1100 0.1220 28,488 -0.00(-2.09%)
Jul 17, 2020 0.1200 0.1246 0.1100 0.1246 52,800 +0.00(+3.83%)
Jul 16, 2020 0.1329 0.1388 0.1200 0.1200 45,469 -0.02(-13.67%)
Jul 15, 2020 0.1420 0.1433 0.1390 0.1390 2,305 -0.00(-3.00%)
Jul 14, 2020 0.1431 0.1433 0.1390 0.1433 10,182 -0.00(-1.04%)
Jul 13, 2020 0.1450 0.1475 0.1439 0.1448 18,636 -0.01(-3.47%)
Jul 10, 2020 0.1495 0.1508 0.1450 0.1500 22,700 +0.01(+5.63%)
Jul 09, 2020 0.1420 0.1444 0.1420 0.1420 7,159 -0.01(-3.40%)
Jul 08, 2020 0.1520 0.1520 0.1470 0.1470 3,361 +0.00(+0.00%)
Jul 07, 2020 0.1470 0.1520 0.1469 0.1470 10,852 +0.01(+4.18%)
Jul 06, 2020 0.1408 0.1411 0.1400 0.1411 13,205 +0.00(+0.79%)
Jul 02, 2020 0.1408 0.1408 0.1400 0.1400 4,900 +0.00(+0.00%)
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.