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 (%)
Apr 29, 2022 1.445 1.554 1.420 1.420 60,251 +0.00(+0.00%)
Apr 28, 2022 1.330 1.480 1.300 1.420 101,553 +0.10(+7.58%)
Apr 27, 2022 1.240 1.328 1.220 1.320 55,731 +0.10(+8.20%)
Apr 26, 2022 1.260 1.300 1.220 1.220 54,008 -0.04(-3.02%)
Apr 25, 2022 1.160 1.280 1.150 1.258 119,726 +0.10(+8.45%)
Apr 22, 2022 1.250 1.260 1.150 1.160 36,356 -0.03(-2.52%)
Apr 21, 2022 1.160 1.210 1.110 1.190 84,079 +0.08(+6.92%)
Apr 20, 2022 1.110 1.200 1.067 1.113 90,659 -0.02(-1.50%)
Apr 19, 2022 1.270 1.270 1.010 1.130 134,984 -0.13(-10.32%)
Apr 18, 2022 1.100 1.290 1.100 1.260 154,397 +0.16(+14.55%)
Apr 14, 2022 1.030 1.100 1.000 1.100 281,096 +0.15(+15.79%)
Apr 13, 2022 0.8800 0.9500 0.8800 0.9500 71,979 +0.09(+10.47%)
Apr 12, 2022 0.8841 0.9295 0.6800 0.8600 286,114 -0.06(-6.52%)
Apr 11, 2022 1.030 1.080 0.9000 0.9200 61,548 -0.11(-10.68%)
Apr 08, 2022 1.080 1.130 1.000 1.030 47,904 -0.03(-2.83%)
Apr 07, 2022 1.050 1.090 1.040 1.060 51,138 +0.01(+0.95%)
Apr 06, 2022 1.030 1.100 1.030 1.050 97,065 +0.02(+1.94%)
Apr 05, 2022 0.9803 1.100 0.9803 1.030 107,390 +0.06(+6.12%)
Apr 04, 2022 0.9599 1.020 0.9212 0.9706 82,041 +0.06(+6.72%)
Apr 01, 2022 0.9500 1.005 0.8610 0.9095 96,615 -0.03(-3.24%)
Mar 31, 2022 0.8605 0.9400 0.8605 0.9400 144,578 +0.03(+2.75%)
Mar 30, 2022 0.8600 0.9500 0.8303 0.9148 69,227 +0.06(+7.62%)
Mar 29, 2022 0.8145 0.8500 0.7505 0.8500 71,504 +0.05(+6.21%)
Mar 28, 2022 0.8200 0.8495 0.7784 0.8003 214,926 -0.02(-2.37%)
Mar 25, 2022 0.6800 0.8490 0.6800 0.8197 54,920 +0.15(+22.53%)
Mar 24, 2022 0.7400 0.7500 0.6300 0.6690 42,692 -0.04(-5.77%)
Mar 23, 2022 0.7000 0.7400 0.6800 0.7100 160,553 +0.02(+3.65%)
Mar 22, 2022 0.6700 0.7000 0.6400 0.6850 17,823 +0.04(+6.20%)
Mar 21, 2022 0.5880 0.6800 0.5505 0.6450 160,055 +0.09(+17.27%)
Mar 18, 2022 0.5680 0.5980 0.5325 0.5500 37,798 +0.02(+3.77%)
Mar 17, 2022 0.4750 0.5300 0.4750 0.5300 147,833 +0.04(+7.66%)
Mar 16, 2022 0.5100 0.5150 0.4730 0.4923 20,429 -0.01(-1.54%)
Mar 15, 2022 0.4800 0.5175 0.4800 0.5000 105,804 -0.03(-5.66%)
Mar 14, 2022 0.5840 0.6009 0.5025 0.5300 204,672 -0.06(-10.83%)
Mar 11, 2022 0.5450 0.6210 0.5450 0.5944 41,894 -0.01(-2.24%)
Mar 10, 2022 0.5564 0.6080 0.5200 0.6080 30,074 +0.09(+18.04%)
Mar 09, 2022 0.6671 0.6900 0.4560 0.5151 193,059 -0.15(-22.79%)
Mar 08, 2022 0.6500 0.7150 0.6400 0.6671 267,945 +0.02(+2.61%)
Mar 07, 2022 0.6180 0.6950 0.5990 0.6501 202,301 +0.03(+5.19%)
Mar 04, 2022 0.6165 0.6180 0.5950 0.6180 177,013 +0.03(+4.98%)
Mar 03, 2022 0.5095 0.5887 0.4916 0.5887 352,318 +0.08(+16.57%)
Mar 02, 2022 0.4695 0.5095 0.4510 0.5050 226,913 +0.05(+10.99%)
Mar 01, 2022 0.4120 0.4895 0.4120 0.4550 122,062 +0.02(+3.43%)
Feb 28, 2022 0.4470 0.4500 0.4300 0.4399 114,572 +0.01(+2.30%)
Feb 25, 2022 0.3600 0.4400 0.4000 0.4300 220,519 +0.08(+24.46%)
Feb 24, 2022 0.3501 0.3595 0.3310 0.3455 138,736 +0.01(+1.62%)
Feb 23, 2022 0.3475 0.3475 0.3216 0.3400 34,363 +0.01(+3.03%)
Feb 22, 2022 0.2940 0.3600 0.2940 0.3300 74,500 +0.01(+3.13%)
Feb 18, 2022 0.3200 0 +0.01(+1.59%)
Feb 17, 2022 0.3173 0.3288 0.3150 0.3150 2,963 -0.01(-1.56%)
Feb 16, 2022 0.3250 0.3450 0.2915 0.3200 169,900 -0.01(-3.12%)
Feb 15, 2022 0.3250 0.3400 0.3250 0.3303 16,531 +0.01(+1.63%)
Feb 14, 2022 0.3325 0.3325 0.3250 0.3250 2,730 +0.01(+1.56%)
Feb 11, 2022 0.3400 0.3400 0.3200 0.3200 10,112 -0.02(-4.76%)
Feb 10, 2022 0.3070 0.3360 0.3070 0.3360 60,969 +0.04(+12.75%)
Feb 09, 2022 0.3100 0.3400 0.2909 0.2980 303,526 -0.03(-8.31%)
Feb 08, 2022 0.3450 0.3500 0.2910 0.3250 92,384 -0.03(-7.62%)
Feb 07, 2022 0.3405 0.3518 0.3405 0.3518 3,834 -0.00(-0.90%)
Feb 04, 2022 0.3650 0.3650 0.3500 0.3550 45,189 -0.01(-1.42%)
Feb 03, 2022 0.3655 0.3570 0.3601 70,823 -0.01(-1.48%)
Feb 02, 2022 0.3890 0.3890 0.3500 0.3655 120,209 +0.02(+4.43%)
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.