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 (%)
Jan 31, 2019 0.5400 0.5700 0.5000 0.5163 82,829 -0.02(-4.39%)
Jan 30, 2019 0.5200 0.5400 0.5000 0.5400 15,779 +0.01(+1.89%)
Jan 29, 2019 0.5100 0.5400 0.5000 0.5300 69,346 +0.00(+0.00%)
Jan 28, 2019 0.5100 0.5874 0.5100 0.5300 14,803 +0.01(+1.92%)
Jan 25, 2019 0.6000 0.6000 0.5000 0.5200 6,800 -0.08(-13.17%)
Jan 24, 2019 0.4700 0.5989 0.4700 0.5989 130,393 +0.03(+5.07%)
Jan 23, 2019 0.5500 0.5900 0.5500 0.5700 5,735 +0.01(+1.79%)
Jan 22, 2019 0.6250 0.6250 0.5350 0.5600 15,686 -0.06(-10.40%)
Jan 18, 2019 0.6400 0.6499 0.6200 0.6250 51,600 +0.02(+3.31%)
Jan 17, 2019 0.5850 0.6250 0.5800 0.6050 36,481 +0.02(+3.42%)
Jan 16, 2019 0.5350 0.6500 0.5350 0.5850 125,634 +0.02(+4.46%)
Jan 15, 2019 0.5425 0.5601 0.5300 0.5600 12,896 -0.01(-1.77%)
Jan 14, 2019 0.5350 0.6300 0.5350 0.5701 32,215 +0.03(+5.57%)
Jan 11, 2019 0.5300 0.5400 0.5200 0.5400 27,300 +0.01(+1.89%)
Jan 10, 2019 0.5350 0.5425 0.5200 0.5300 46,267 -0.02(-3.64%)
Jan 09, 2019 0.5153 0.5500 0.5150 0.5500 6,805 +0.02(+3.77%)
Jan 08, 2019 0.5150 0.5498 0.5150 0.5300 23,216 +0.01(+1.92%)
Jan 07, 2019 0.5100 0.5350 0.5100 0.5200 20,013 -0.01(-1.89%)
Jan 04, 2019 0.5300 0.5300 0.5000 0.5300 29,700 -0.02(-2.75%)
Jan 03, 2019 0.4935 0.5450 0.4900 0.5450 9,504 +0.01(+0.93%)
Jan 02, 2019 0.5300 0.5400 0.5300 0.5400 27,207 +0.00(+0.00%)
Dec 31, 2018 0.4550 0.5500 0.4500 0.5400 263,900 -0.01(-1.82%)
Dec 28, 2018 0.5000 0.5550 0.5000 0.5500 146,000 -0.02(-3.51%)
Dec 27, 2018 0.4700 0.5700 0.4450 0.5700 709,773 +0.09(+18.73%)
Dec 26, 2018 0.4450 0.4851 0.4450 0.4801 80,753 -0.01(-2.02%)
Dec 24, 2018 0.4800 0.5000 0.4450 0.4900 44,900 +0.00(+0.00%)
Dec 21, 2018 0.5000 0.5000 0.4300 0.4900 127,700 +0.01(+2.08%)
Dec 20, 2018 0.4800 0.5100 0.4700 0.4800 546,373 +0.00(+0.00%)
Dec 19, 2018 0.4950 0.5100 0.4800 0.4800 88,921 -0.01(-1.03%)
Dec 18, 2018 0.4400 0.5100 0.4400 0.4850 119,046 +0.01(+2.11%)
Dec 17, 2018 0.4775 0.5150 0.4400 0.4750 204,036 -0.03(-5.00%)
Dec 14, 2018 0.4900 0.5200 0.4900 0.5000 137,200 +0.01(+2.00%)
Dec 13, 2018 0.4900 0.5250 0.4900 0.4902 59,600 +0.00(+0.04%)
Dec 12, 2018 0.4900 0.5400 0.4900 0.4900 34,205 -0.01(-2.00%)
Dec 11, 2018 0.4990 0.5200 0.4800 0.5000 167,985 +0.01(+2.04%)
Dec 10, 2018 0.4800 0.5000 0.4800 0.4900 62,745 +0.00(+0.00%)
Dec 07, 2018 0.4625 0.5400 0.4550 0.4900 15,500 +0.01(+2.08%)
Dec 06, 2018 0.4500 0.5400 0.4500 0.4800 80,456 -0.03(-4.95%)
Dec 04, 2018 0.4450 0.5100 0.4450 0.5050 62,800 +0.01(+1.00%)
Dec 03, 2018 0.4250 0.5100 0.4250 0.5000 23,132 +0.01(+2.04%)
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%)
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.