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 (%)
Aug 30, 2019 0.3200 0.3750 0.3200 0.3200 18,100 -0.03(-9.22%)
Aug 29, 2019 0.3454 0.3750 0.3400 0.3525 10,112 +0.01(+3.68%)
Aug 28, 2019 0.3001 0.3400 0.3001 0.3400 15,667 +0.01(+3.03%)
Aug 27, 2019 0.3001 0.3600 0.3001 0.3300 9,158 +0.02(+6.45%)
Aug 26, 2019 0.2505 0.3699 0.2505 0.3100 13,349 +0.00(+0.00%)
Aug 23, 2019 0.3200 0.3300 0.3100 0.3100 18,600 -0.04(-11.15%)
Aug 22, 2019 0.3300 0.3489 0.3200 0.3489 10,931 +0.03(+9.03%)
Aug 21, 2019 0.3500 0.3700 0.3200 0.3200 27,536 -0.03(-8.60%)
Aug 20, 2019 0.3501 0.3800 0.3501 0.3501 6,250 -0.00(-1.38%)
Aug 19, 2019 0.3500 0.4350 0.3500 0.3550 5,333 +0.01(+1.43%)
Aug 16, 2019 0.3510 0.4000 0.3500 0.3500 45,100 -0.04(-9.09%)
Aug 15, 2019 0.3550 0.3900 0.3550 0.3850 14,272 +0.03(+9.66%)
Aug 14, 2019 0.3410 0.4070 0.3300 0.3511 46,063 -0.00(-1.10%)
Aug 13, 2019 0.3400 0.4090 0.3400 0.3550 7,308 -0.05(-13.20%)
Aug 12, 2019 0.3600 0.4150 0.3201 0.4090 16,065 +0.02(+4.87%)
Aug 09, 2019 0.3600 0.3925 0.3400 0.3900 14,400 +0.03(+8.33%)
Aug 08, 2019 0.3650 0.3925 0.3600 0.3600 17,755 -0.03(-6.49%)
Aug 07, 2019 0.3500 0.4250 0.3500 0.3850 13,881 +0.04(+10.00%)
Aug 06, 2019 0.3600 0.4300 0.3500 0.3500 7,176 -0.05(-11.39%)
Aug 05, 2019 0.3700 0.4300 0.3550 0.3950 26,180 +0.03(+6.76%)
Aug 02, 2019 0.3900 0.4050 0.3700 0.3700 1,300 -0.02(-5.13%)
Aug 01, 2019 0.3900 0.3900 0.3501 0.3900 49,721 -0.01(-2.50%)
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%)
Jul 01, 2019 0.3300 0.4000 0.3100 0.3897 50,624 +0.03(+8.25%)
Jun 28, 2019 0.3300 0.3700 0.3300 0.3600 108,300 +0.02(+6.19%)
Jun 27, 2019 0.3300 0.3600 0.3300 0.3390 14,626 -0.01(-2.45%)
Jun 26, 2019 0.3450 0.3600 0.3200 0.3475 43,807 -0.01(-3.58%)
Jun 25, 2019 0.3800 0.3800 0.3102 0.3604 48,492 -0.02(-5.16%)
Jun 24, 2019 0.3800 0.4000 0.3600 0.3800 33,636 -0.02(-5.00%)
Jun 21, 2019 0.4020 0.4100 0.4000 0.4000 9,800 -0.00(-0.50%)
Jun 20, 2019 0.4020 0.4300 0.4020 0.4020 12,356 -0.02(-5.03%)
Jun 19, 2019 0.4100 0.4446 0.4020 0.4233 38,397 +0.01(+3.24%)
Jun 18, 2019 0.3000 0.4300 0.3000 0.4100 62,209 -0.01(-2.38%)
Jun 17, 2019 0.4300 0.4450 0.4200 0.4200 53,214 -0.01(-2.33%)
Jun 14, 2019 0.4201 0.4600 0.4201 0.4300 17,000 +0.00(+0.00%)
Jun 13, 2019 0.4300 0.4450 0.4300 0.4300 21,755 +0.00(+0.00%)
Jun 12, 2019 0.4300 0.4450 0.4300 0.4300 5,252 +0.00(+0.00%)
Jun 11, 2019 0.4210 0.4305 0.4210 0.4300 100,642 +0.01(+2.14%)
Jun 10, 2019 0.4210 0.4300 0.4210 0.4210 9,367 +0.00(+0.00%)
Jun 07, 2019 0.4250 0.4288 0.4210 0.4210 7,000 -0.00(-0.94%)
Jun 06, 2019 0.4250 0.4375 0.4210 0.4250 13,164 +0.00(+0.00%)
Jun 05, 2019 0.4350 0.4480 0.4250 0.4250 37,987 -0.02(-3.95%)
Jun 04, 2019 0.4300 0.4500 0.4300 0.4425 34,867 +0.01(+2.91%)
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.