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 (%)
Nov 30, 2018 0.4200 0.5200 0.4200 0.4900 48,000 -0.01(-2.00%)
Nov 29, 2018 0.4775 0.5400 0.4150 0.5000 161,796 +0.00(+0.00%)
Nov 28, 2018 0.4100 0.5175 0.4100 0.5000 93,520 +0.08(+18.48%)
Nov 27, 2018 0.4600 0.5100 0.4100 0.4220 42,668 -0.06(-12.08%)
Nov 26, 2018 0.4700 0.4950 0.4700 0.4800 268,048 -0.01(-1.03%)
Nov 23, 2018 0.4850 0.4850 0.4850 0.4850 1,000 +0.01(+2.11%)
Nov 21, 2018 0.4750 0.4750 0.4750 0 -0.01(-1.04%)
Nov 20, 2018 0.4800 0.5100 0.4800 0.4800 171,603 +0.00(+0.00%)
Nov 19, 2018 0.4900 0.4950 0.4700 0.4800 60,060 +0.00(+0.00%)
Nov 16, 2018 0.4400 0.5000 0.4400 0.4800 42,100 -0.02(-4.00%)
Nov 15, 2018 0.4000 0.5100 0.4000 0.5000 220,730 +0.04(+8.70%)
Nov 14, 2018 0.4350 0.4700 0.4000 0.4600 80,758 +0.03(+7.00%)
Nov 13, 2018 0.4000 0.4300 0.4000 0.4299 61,560 +0.03(+7.47%)
Nov 12, 2018 0.3701 0.4300 0.3701 0.4000 46,188 -0.01(-2.44%)
Nov 09, 2018 0.4000 0.4300 0.4000 0.4100 75,600 +0.00(+1.23%)
Nov 08, 2018 0.4000 0.4300 0.4000 0.4050 66,253 +0.02(+3.85%)
Nov 07, 2018 0.3901 0.4200 0.3800 0.3900 87,627 -0.02(-6.02%)
Nov 06, 2018 0.3800 0.4250 0.3800 0.4150 12,868 -0.01(-1.78%)
Nov 05, 2018 0.4100 0.4250 0.3800 0.4225 24,080 +0.01(+1.81%)
Nov 02, 2018 0.3800 0.4200 0.3800 0.4150 34,800 +0.01(+3.75%)
Nov 01, 2018 0.4125 0.4125 0.4000 0.4000 14,804 +0.02(+5.26%)
Oct 31, 2018 0.4000 0.4250 0.3800 0.3800 64,100 -0.02(-5.00%)
Oct 30, 2018 0.4000 0.4150 0.4000 0.4000 29,806 -0.02(-5.88%)
Oct 29, 2018 0.4000 0.4250 0.4000 0.4250 14,309 +0.01(+1.19%)
Oct 26, 2018 0.3950 0.4200 0.3600 0.4200 186,600 +0.02(+5.00%)
Oct 25, 2018 0.3950 0.4200 0.3950 0.4000 29,416 -0.01(-1.23%)
Oct 24, 2018 0.3950 0.4650 0.3905 0.4050 77,618 -0.01(-3.57%)
Oct 23, 2018 0.4000 0.4200 0.4000 0.4200 95,006 +0.02(+5.00%)
Oct 22, 2018 0.4125 0.4300 0.4000 0.4000 90,980 -0.02(-4.76%)
Oct 19, 2018 0.4000 0.4300 0.4000 0.4200 127,700 +0.00(+0.00%)
Oct 18, 2018 0.3700 0.4300 0.3700 0.4200 408,673 +0.02(+5.00%)
Oct 17, 2018 0.4100 0.4200 0.3900 0.4000 381,972 -0.03(-6.98%)
Oct 16, 2018 0.4500 0.4500 0.3600 0.4300 36,542 -0.02(-4.44%)
Oct 15, 2018 0.4200 0.4500 0.4200 0.4500 26,353 +0.03(+7.14%)
Oct 12, 2018 0.4050 0.4500 0.4000 0.4200 62,300 +0.02(+5.00%)
Oct 11, 2018 0.3800 0.4200 0.3800 0.4000 84,795 -0.01(-2.44%)
Oct 10, 2018 0.3800 0.4200 0.3800 0.4100 34,206 +0.00(+0.00%)
Oct 09, 2018 0.3500 0.4200 0.2500 0.4100 77,545 +0.00(+0.00%)
Oct 08, 2018 0.3720 0.4250 0.3720 0.4100 7,196 -0.01(-1.20%)
Oct 05, 2018 0.3820 0.4150 0.3820 0.4150 6,600 +0.01(+3.23%)
Oct 04, 2018 0.4300 0.4300 0.4020 0.4020 24,254 -0.02(-4.29%)
Oct 03, 2018 0.3720 0.4300 0.3720 0.4200 14,941 +0.02(+6.33%)
Oct 02, 2018 0.4000 0.4200 0.3720 0.3950 159,695 +0.01(+1.28%)
Oct 01, 2018 0.3880 0.4400 0.3800 0.3900 107,020 +0.00(+0.52%)
Sep 28, 2018 0.2800 0.4300 0.2800 0.3880 240,900 +0.03(+7.78%)
Sep 27, 2018 0.3200 0.3989 0.3200 0.3600 59,260 -0.01(-2.70%)
Sep 26, 2018 0.3700 0.4100 0.3300 0.3700 347,191 -0.03(-7.50%)
Sep 25, 2018 0.4050 0.4300 0.3900 0.4000 107,625 -0.01(-1.23%)
Sep 24, 2018 0.3700 0.4200 0.3700 0.4050 67,202 +0.00(+0.00%)
Sep 21, 2018 0.3900 0.4500 0.3900 0.4050 79,200 +0.01(+1.25%)
Sep 20, 2018 0.4000 0.4200 0.3900 0.4000 73,335 -0.03(-6.98%)
Sep 19, 2018 0.3700 0.4301 0.3700 0.4300 23,612 +0.02(+4.88%)
Sep 18, 2018 0.4100 0.4200 0.3900 0.4100 22,554 +0.02(+5.13%)
Sep 17, 2018 0.3700 0.4100 0.3700 0.3900 72,678 -3.29(-89.40%)
Sep 14, 2018 3.680 3.680 3.680 3.680 5,400 +3.29(+843.59%)
Sep 13, 2018 0.3900 0.4180 0.3800 0.3900 14,659 +0.00(+0.00%)
Sep 12, 2018 0.3900 0.4250 0.3800 0.3900 99,131 -0.00(-0.51%)
Sep 11, 2018 0.3900 0.4240 0.3900 0.3920 80,119 -0.02(-4.39%)
Sep 10, 2018 0.4000 0.4200 0.3900 0.4100 26,530 -3.11(-88.35%)
Sep 07, 2018 3.530 3.550 3.520 3.520 16,300 +3.13(+796.82%)
Sep 06, 2018 0.3900 0.4080 0.3900 0.3925 35,420 -0.00(-0.63%)
Sep 05, 2018 0.3900 0.4100 0.3900 0.3950 14,153 +0.00(+0.77%)
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.