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, 2021 0.1456 0.1624 0.1456 0.1624 19,733 +0.00(+0.00%)
Sep 29, 2021 0.1454 0.1624 0.1454 0.1624 13,757 +0.02(+11.92%)
Sep 28, 2021 0.1425 0.1625 0.1425 0.1451 13,082 -0.01(-4.85%)
Sep 27, 2021 0.1571 0.1650 0.0500 0.1525 626,551 -0.01(-3.54%)
Sep 24, 2021 0.1590 0.1590 0.1574 0.1581 19,116 -0.00(-1.06%)
Sep 23, 2021 0.1600 0.1603 0.1555 0.1598 8,830 +0.00(+3.10%)
Sep 22, 2021 0.1650 0.1650 0.1550 0.1550 63,144 -0.01(-7.74%)
Sep 21, 2021 0.1651 0.1695 0.1651 0.1680 8,657 +0.00(+1.76%)
Sep 20, 2021 0.1631 0.1651 0.1604 0.1651 28,559 +0.00(+1.35%)
Sep 17, 2021 0.1689 0.1740 0.1629 0.1629 21,023 +0.00(+0.18%)
Sep 16, 2021 0.1625 0.1700 0.1625 0.1626 50,103 -0.01(-3.50%)
Sep 15, 2021 0.1410 0.1685 0.1410 0.1685 96,081 +0.01(+9.20%)
Sep 14, 2021 0.1640 0.1685 0.1450 0.1543 41,308 -0.01(-5.97%)
Sep 13, 2021 0.1696 0.1696 0.1640 0.1641 50,518 +0.00(+0.06%)
Sep 10, 2021 0.1600 0.1696 0.1600 0.1640 68,852 +0.00(+2.50%)
Sep 09, 2021 0.1560 0.1700 0.1560 0.1600 8,409 +0.00(+2.89%)
Sep 08, 2021 0.1600 0.1749 0.1555 0.1555 210,150 -0.01(-5.53%)
Sep 07, 2021 0.1650 0.1650 0.1536 0.1646 32,161 -0.00(-2.60%)
Sep 03, 2021 0.1625 0.1695 0.1507 0.1690 85,052 +0.02(+10.31%)
Sep 02, 2021 0.1470 0.1630 0.1470 0.1532 71,033 -0.00(-0.52%)
Sep 01, 2021 0.1523 0.1630 0.1523 0.1540 145,121 +0.00(+2.46%)
Aug 31, 2021 0.1410 0.1595 0.1410 0.1503 33,917 -0.01(-5.77%)
Aug 30, 2021 0.1595 0.1630 0.1358 0.1595 257,922 -0.00(-2.15%)
Aug 27, 2021 0.1745 0.1745 0.1630 0.1630 5,920 -0.01(-6.59%)
Aug 26, 2021 0.1595 0.1745 0.1595 0.1745 29,931 +0.01(+9.40%)
Aug 25, 2021 0.1595 0.1595 0.1595 0.1595 353 -0.01(-4.49%)
Aug 24, 2021 0.1647 0.1745 0.1595 0.1670 4,084 +0.01(+4.70%)
Aug 23, 2021 0.1639 0.1641 0.1585 0.1595 126,296 -0.00(-2.68%)
Aug 20, 2021 0.1585 0.1639 0.1585 0.1639 927 +0.00(+2.95%)
Aug 19, 2021 0.1590 0.1639 0.1590 0.1592 5,146 +0.00(+0.00%)
Aug 18, 2021 0.1700 0.1700 0.1592 0.1592 6,798 -0.02(-9.03%)
Aug 17, 2021 0.1666 0.1750 0.1632 0.1750 192,328 +0.01(+5.04%)
Aug 16, 2021 0.1531 0.1666 0.1411 0.1666 80,165 +0.00(+0.66%)
Aug 13, 2021 0.1450 0.1655 0.1450 0.1655 25,139 +0.02(+17.38%)
Aug 12, 2021 0.1410 0.1410 0.1410 0.1410 6,857 -0.01(-6.31%)
Aug 11, 2021 0.1410 0.1664 0.1410 0.1505 10,584 +0.00(+0.33%)
Aug 10, 2021 0.1543 0.1543 0.1500 0.1500 11,502 -0.00(-2.79%)
Aug 09, 2021 0.1601 0.1650 0.1501 0.1543 28,495 -0.01(-4.34%)
Aug 06, 2021 0.1700 0.1700 0.1613 0.1613 8,154 +0.01(+7.03%)
Aug 05, 2021 0.1603 0.1662 0.1507 0.1507 22,865 +0.00(+0.40%)
Aug 04, 2021 0.1501 0.1600 0.1501 0.1501 23,163 -0.01(-6.19%)
Aug 03, 2021 0.1551 0.1600 0.1501 0.1600 206,618 +0.01(+3.29%)
Aug 02, 2021 0.1756 0.1756 0.1501 0.1549 219,128 -0.01(-6.86%)
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%)
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.