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 (%)
Mar 31, 2020 0.1050 0.1140 0.1050 0.1050 15,103 -0.00(-4.37%)
Mar 30, 2020 0.1050 0.1349 0.0850 0.1098 47,115 +0.00(+2.14%)
Mar 27, 2020 0.1200 0.1200 0.1050 0.1075 13,000 -0.01(-7.73%)
Mar 26, 2020 0.0979 0.1200 0.0900 0.1165 8,994 +0.02(+16.15%)
Mar 25, 2020 0.1001 0.1220 0.1000 0.1003 14,965 +0.00(+0.20%)
Mar 24, 2020 0.1239 0.1250 0.0951 0.1001 87,045 +0.01(+5.37%)
Mar 23, 2020 0.1379 0.1490 0.0900 0.0950 237,540 -0.05(-35.29%)
Mar 20, 2020 0.1025 0.1940 0.1025 0.1468 34,300 +0.04(+33.45%)
Mar 19, 2020 0.1025 0.1900 0.1025 0.1100 26,764 +0.01(+7.32%)
Mar 18, 2020 0.1025 0.1340 0.1025 0.1025 25,119 +0.00(+0.00%)
Mar 17, 2020 0.1391 0.1650 0.1025 0.1025 90,328 -0.02(-14.58%)
Mar 16, 2020 0.1025 0.1350 0.1025 0.1200 11,917 -0.02(-12.41%)
Mar 13, 2020 0.1150 0.1380 0.1025 0.1370 80,700 +0.02(+14.17%)
Mar 12, 2020 0.1320 0.1548 0.1200 0.1200 117,219 -0.04(-25.00%)
Mar 11, 2020 0.1050 0.1600 0.1050 0.1600 10,154 +0.01(+3.36%)
Mar 10, 2020 0.1001 0.1600 0.1001 0.1548 21,430 +0.02(+17.81%)
Mar 09, 2020 0.1516 0.1580 0.1284 0.1314 85,165 -0.02(-13.32%)
Mar 06, 2020 0.1515 0.1940 0.1515 0.1516 24,300 -0.01(-6.99%)
Mar 05, 2020 0.1301 0.1950 0.1301 0.1630 7,456 -0.00(-1.21%)
Mar 04, 2020 0.1600 0.1900 0.1450 0.1650 106,357 +0.01(+5.23%)
Mar 03, 2020 0.1600 0.1840 0.1500 0.1568 16,070 -0.01(-6.39%)
Mar 02, 2020 0.1783 0.1907 0.1500 0.1675 80,938 -0.03(-14.10%)
Feb 28, 2020 0.1620 0.1950 0.1600 0.1950 34,200 +0.02(+8.33%)
Feb 27, 2020 0.1600 0.1800 0.1600 0.1800 22,715 +0.00(+0.00%)
Feb 26, 2020 0.1725 0.2000 0.1600 0.1800 36,743 +0.00(+0.00%)
Feb 25, 2020 0.1900 0.2000 0.1800 0.1800 75,048 -0.01(-5.26%)
Feb 24, 2020 0.1873 0.1900 0.1650 0.1900 6,404 -0.01(-5.00%)
Feb 21, 2020 0.1825 0.2000 0.1645 0.2000 11,700 +0.00(+0.00%)
Feb 20, 2020 0.1600 0.2000 0.1600 0.2000 16,179 +0.01(+5.26%)
Feb 19, 2020 0.1900 0.1916 0.1757 0.1900 11,081 +0.01(+3.71%)
Feb 18, 2020 0.1600 0.1972 0.1600 0.1832 19,541 +0.01(+4.69%)
Feb 14, 2020 0.1825 0.1825 0.1745 0.1750 1,100 +0.01(+4.17%)
Feb 13, 2020 0.1900 0.1900 0.1620 0.1680 6,506 +0.01(+3.70%)
Feb 12, 2020 0.1810 0.2000 0.1620 0.1620 3,033 -0.02(-10.00%)
Feb 11, 2020 0.2000 0.2000 0.1610 0.1800 4,738 +0.02(+11.80%)
Feb 10, 2020 0.1896 0.2000 0.1610 0.1610 8,875 -0.01(-5.29%)
Feb 07, 2020 0.1900 0.2000 0.1575 0.1700 21,200 -0.02(-10.53%)
Feb 06, 2020 0.1682 0.2000 0.1620 0.1900 30,844 +0.02(+9.89%)
Feb 05, 2020 0.1800 0.2000 0.1620 0.1729 13,651 -0.02(-10.41%)
Feb 04, 2020 0.1819 0.1980 0.1800 0.1930 7,510 +0.01(+2.66%)
Feb 03, 2020 0.1727 0.1934 0.1700 0.1880 27,845 -0.01(-4.57%)
Jan 31, 2020 0.1842 0.2000 0.1600 0.1970 9,800 -0.00(-1.50%)
Jan 30, 2020 0.1871 0.2000 0.1842 0.2000 14,692 +0.01(+4.11%)
Jan 29, 2020 0.1842 0.2000 0.1842 0.1921 16,268 +0.01(+3.84%)
Jan 28, 2020 0.2023 0.2100 0.1850 0.1850 11,850 -0.01(-6.33%)
Jan 27, 2020 0.2000 0.2100 0.1842 0.1975 17,952 -0.00(-1.25%)
Jan 24, 2020 0.1950 0.2000 0.1850 0.2000 27,900 +0.01(+5.26%)
Jan 23, 2020 0.1850 0.2000 0.1850 0.1900 19,277 -0.01(-2.56%)
Jan 22, 2020 0.2021 0.2200 0.1842 0.1950 17,648 -0.02(-11.36%)
Jan 21, 2020 0.1842 0.2200 0.1842 0.2200 30,427 +0.03(+15.79%)
Jan 17, 2020 0.1871 0.2000 0.1842 0.1900 91,100 -0.01(-4.95%)
Jan 16, 2020 0.1892 0.2100 0.1850 0.1999 88,747 +0.00(+1.42%)
Jan 15, 2020 0.1910 0.2100 0.1910 0.1971 38,471 +0.01(+3.19%)
Jan 14, 2020 0.1995 0.2231 0.1876 0.1910 37,019 +0.00(+0.53%)
Jan 13, 2020 0.1850 0.2108 0.1850 0.1900 19,987 -0.02(-9.95%)
Jan 10, 2020 0.2055 0.2200 0.1850 0.2110 13,900 -0.00(-1.59%)
Jan 09, 2020 0.2144 0.2245 0.2144 0.2144 6,842 -0.00(-0.05%)
Jan 08, 2020 0.2055 0.2257 0.2055 0.2145 38,078 +0.00(+2.14%)
Jan 07, 2020 0.2000 0.2100 0.2000 0.2100 55,022 +0.02(+7.97%)
Jan 06, 2020 0.1850 0.2000 0.1750 0.1945 61,729 +0.00(+2.37%)
Jan 03, 2020 0.1605 0.1900 0.1600 0.1900 27,900 +0.01(+7.22%)
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.