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 25, 2023 0.7065 0 +0.00(+0.28%)
Sep 22, 2023 0.7030 0.7100 0.7000 0.7045 7,308 -0.01(-0.77%)
Sep 21, 2023 0.7250 0.7250 0.6990 0.7100 29,563 +0.00(+0.00%)
Sep 20, 2023 0.7335 0.7335 0.6900 0.7100 68,138 -0.03(-3.60%)
Sep 19, 2023 0.7440 0.7700 0.7300 0.7365 34,423 -0.01(-1.41%)
Sep 18, 2023 0.7398 0.7500 0.7300 0.7470 7,822 +0.01(+1.29%)
Sep 15, 2023 0.7700 0.7700 0.7300 0.7375 11,380 -0.00(-0.35%)
Sep 14, 2023 0.6920 0.7600 0.6920 0.7401 30,352 +0.02(+2.79%)
Sep 13, 2023 0.7197 0.7362 0.7100 0.7200 28,780 -0.01(-1.37%)
Sep 12, 2023 0.7600 0.7650 0.7300 0.7300 13,175 -0.04(-5.19%)
Sep 11, 2023 0.7251 0.7700 0.7251 0.7700 7,181 +0.01(+1.32%)
Sep 08, 2023 0.6928 0.7700 0.6900 0.7600 51,538 +0.05(+6.29%)
Sep 07, 2023 0.7200 0.7200 0.6901 0.7150 23,588 -0.00(-0.04%)
Sep 06, 2023 0.7150 0.7253 0.6804 0.7153 32,952 +0.00(+0.00%)
Sep 05, 2023 0.7300 0.7656 0.6800 0.7153 76,199 -0.04(-5.57%)
Sep 01, 2023 0.7750 0.7750 0.7500 0.7575 13,711 -0.02(-2.26%)
Aug 31, 2023 0.7600 0.7900 0.7500 0.7750 19,321 -0.01(-1.86%)
Aug 30, 2023 0.7897 0.7897 0.7500 0.7897 3,577 +0.04(+5.29%)
Aug 29, 2023 0.7700 0.7700 0.7005 0.7500 29,102 +0.01(+0.94%)
Aug 28, 2023 0.7700 0.7700 0.7105 0.7430 20,682 -0.02(-2.69%)
Aug 25, 2023 0.7630 0.7700 0.7550 0.7635 16,947 -0.01(-0.84%)
Aug 24, 2023 0.7800 0.7850 0.7100 0.7700 20,736 +0.00(+0.00%)
Aug 23, 2023 0.6901 0.7900 0.6901 0.7700 127,502 +0.03(+4.12%)
Aug 22, 2023 0.7310 0.7800 0.7300 0.7395 38,343 -0.01(-1.40%)
Aug 21, 2023 0.7933 0.7933 0.7310 0.7500 161,019 -0.04(-5.15%)
Aug 18, 2023 0.8100 0.8100 0.7802 0.7907 15,603 +0.00(+0.09%)
Aug 17, 2023 0.8050 0.8300 0.7900 0.7900 26,994 -0.02(-1.86%)
Aug 16, 2023 0.8700 0.8700 0.8000 0.8050 60,087 -0.07(-8.26%)
Aug 15, 2023 0.8700 0.8800 0.8400 0.8775 19,527 +0.01(+0.86%)
Aug 14, 2023 0.8300 0.8800 0.8300 0.8700 16,081 +0.04(+4.82%)
Aug 11, 2023 0.9000 0.9000 0.8200 0.8300 27,125 -0.05(-5.95%)
Aug 10, 2023 0.9000 0.9000 0.8500 0.8825 14,553 +0.03(+3.22%)
Aug 09, 2023 0.8400 0.9064 0.8200 0.8550 56,368 +0.04(+5.56%)
Aug 08, 2023 0.8100 0.8200 0.8000 0.8100 13,937 -0.01(-1.22%)
Aug 07, 2023 0.7500 0.8200 0.7500 0.8200 50,720 +0.02(+2.50%)
Aug 04, 2023 0.8200 0.8400 0.7500 0.8000 48,756 -0.03(-3.61%)
Aug 03, 2023 0.8100 0.8300 0.7800 0.8300 48,069 +0.03(+3.75%)
Aug 02, 2023 0.8065 0.8100 0.7700 0.8000 23,847 +0.01(+1.27%)
Aug 01, 2023 0.8200 0.8200 0.7520 0.7900 89,411 -0.03(-3.66%)
Jul 31, 2023 0.8100 0.8400 0.7800 0.8200 120,774 +0.01(+1.23%)
Jul 28, 2023 0.8299 0.8350 0.7799 0.8100 53,804 -0.02(-2.41%)
Jul 27, 2023 0.8216 0.8300 0.7913 0.8300 61,507 +0.01(+1.02%)
Jul 26, 2023 0.8372 0.8372 0.7500 0.8216 20,466 -0.02(-2.19%)
Jul 25, 2023 0.8303 0.8500 0.8100 0.8400 21,543 +0.00(+0.00%)
Jul 24, 2023 0.8171 0.8500 0.7500 0.8400 44,173 +0.06(+7.69%)
Jul 21, 2023 0.8600 0.8600 0.7500 0.7800 301,918 -0.08(-9.30%)
Jul 20, 2023 0.8800 0.8800 0.8135 0.8600 45,898 +0.02(+2.08%)
Jul 19, 2023 0.8500 0.8800 0.8200 0.8425 50,531 -0.03(-3.16%)
Jul 18, 2023 0.8865 0.8900 0.8400 0.8700 47,296 +0.00(+0.00%)
Jul 17, 2023 0.9000 0.9000 0.8450 0.8700 43,895 -0.01(-1.42%)
Jul 14, 2023 0.8400 0.9000 0.8200 0.8825 24,555 +0.01(+1.44%)
Jul 13, 2023 0.8800 0.9000 0.8400 0.8700 44,655 -0.01(-1.42%)
Jul 12, 2023 0.9000 0.9000 0.8500 0.8825 23,574 -0.02(-1.94%)
Jul 11, 2023 0.8758 0.9000 0.8700 0.9000 29,007 +0.02(+1.69%)
Jul 10, 2023 0.8800 0.9000 0.8400 0.8850 26,326 -0.01(-0.56%)
Jul 07, 2023 0.8448 0.9000 0.8350 0.8900 30,295 +0.06(+6.59%)
Jul 06, 2023 0.8500 0.8600 0.8100 0.8350 75,009 -0.03(-3.00%)
Jul 05, 2023 0.8450 0.8900 0.8300 0.8608 34,831 -0.03(-3.28%)
Jul 03, 2023 0.9000 0.9000 0.8300 0.8900 50,038 -0.01(-1.11%)
Jun 30, 2023 0.8900 0.9000 0.8325 0.9000 63,647 +0.05(+5.88%)
Jun 29, 2023 0.8170 0.9000 0.8170 0.8500 71,335 -0.02(-2.41%)
Jun 28, 2023 0.9000 0.9370 0.8510 0.8710 39,696 -0.04(-4.29%)
Jun 27, 2023 0.8500 0.9100 0.8500 0.9100 52,979 +0.06(+7.06%)
Jun 26, 2023 0.8200 0.9100 0.8070 0.8500 79,669 +0.03(+3.86%)
Jun 23, 2023 0.7850 0.8250 0.7500 0.8184 203,860 -0.01(-1.40%)
Jun 22, 2023 0.9103 0.9103 0.7800 0.8300 192,554 -0.09(-9.78%)
Jun 21, 2023 0.9600 0.9600 0.9000 0.9200 89,445 -0.03(-3.16%)
Jun 20, 2023 1.010 1.030 0.9100 0.9500 129,311 -0.08(-7.77%)
Jun 16, 2023 1.036 1.070 1.030 1.030 62,379 +0.00(+0.00%)
Jun 15, 2023 1.020 1.090 1.030 50,887 -0.34(-24.82%)
May 08, 2023 1.320 1.370 1.250 1.370 82,958 +0.05(+3.79%)
May 05, 2023 1.320 1.370 1.320 1.320 71,750 -0.01(-0.75%)
May 04, 2023 1.320 1.350 1.250 1.330 76,647 +0.01(+0.45%)
May 03, 2023 1.410 1.430 1.260 1.324 245,098 -0.10(-7.09%)
May 02, 2023 1.490 1.540 1.390 1.425 114,308 -0.06(-4.36%)
May 01, 2023 1.450 1.512 1.450 1.490 81,331 +0.04(+3.11%)
Apr 28, 2023 1.500 1.500 1.400 1.445 168,445 -0.07(-4.93%)
Apr 27, 2023 1.550 1.550 1.420 1.520 78,911 -0.03(-1.94%)
Apr 26, 2023 1.540 1.600 1.520 1.550 110,717 +0.04(+2.65%)
Apr 25, 2023 1.590 1.620 1.438 1.510 186,087 -0.07(-4.43%)
Apr 24, 2023 1.710 1.720 1.530 1.580 214,454 -0.14(-8.14%)
Apr 21, 2023 1.720 1.740 1.700 1.720 124,324 +0.02(+1.18%)
Apr 20, 2023 1.650 1.720 1.560 1.700 241,707 -0.01(-0.65%)
Apr 19, 2023 1.800 1.820 1.610 1.711 513,256 -0.09(-5.20%)
Apr 18, 2023 2.170 2.175 1.370 1.805 1,094,993 -0.36(-16.82%)
Apr 17, 2023 2.150 2.170 2.120 2.170 250,375 +0.06(+3.09%)
Apr 14, 2023 2.100 2.150 2.080 2.105 351,377 +0.02(+1.20%)
Apr 13, 2023 2.050 2.100 2.030 2.080 134,312 +0.03(+1.46%)
Apr 12, 2023 2.090 2.100 2.030 2.050 84,357 -0.02(-0.97%)
Apr 11, 2023 2.040 2.095 1.980 2.070 154,624 +0.05(+2.48%)
Apr 10, 2023 1.980 2.020 1.920 2.020 143,342 +0.05(+2.80%)
Apr 06, 2023 1.950 2.000 1.950 1.965 166,338 +0.02(+0.90%)
Apr 05, 2023 1.990 1.990 1.920 1.948 58,317 +0.01(+0.39%)
Apr 04, 2023 1.940 1.988 1.900 1.940 106,072 +0.02(+1.04%)
Apr 03, 2023 1.950 2.010 1.886 1.920 116,150 -0.02(-1.03%)
Mar 31, 2023 1.950 2.100 1.880 1.940 152,621 -0.01(-0.51%)
Mar 30, 2023 2.140 2.140 1.870 1.950 510,740 -0.21(-9.72%)
Mar 29, 2023 2.210 2.210 2.120 2.160 192,934 -0.02(-0.75%)
Mar 28, 2023 2.200 2.280 2.020 2.176 386,362 -0.02(-0.85%)
Mar 27, 2023 2.200 2.290 2.150 2.195 435,644 +0.06(+3.05%)
Mar 24, 2023 2.140 2.150 2.030 2.130 604,898 +0.11(+5.45%)
Mar 23, 2023 1.950 2.050 1.940 2.020 297,314 +0.08(+4.12%)
Mar 22, 2023 1.930 1.960 1.900 1.940 225,989 +0.02(+1.04%)
Mar 21, 2023 1.700 1.940 1.695 1.920 397,781 +0.17(+10.03%)
Mar 20, 2023 1.700 1.760 1.700 1.745 132,472 +0.04(+2.35%)
Mar 17, 2023 1.690 1.780 1.650 1.705 72,151 +0.04(+2.10%)
Mar 16, 2023 1.670 1.690 1.550 1.670 176,089 -0.01(-0.60%)
Mar 15, 2023 1.705 1.740 1.630 1.680 146,199 -0.11(-6.21%)
Mar 14, 2023 1.790 1.800 1.740 1.791 208,226 +0.05(+2.94%)
Mar 13, 2023 1.720 1.790 1.710 1.740 76,217 +0.01(+0.58%)
Mar 10, 2023 1.760 1.770 1.720 1.730 163,379 -0.02(-1.14%)
Mar 09, 2023 1.760 1.765 1.720 1.750 132,105 +0.01(+0.57%)
Mar 08, 2023 1.800 1.800 1.730 1.740 114,356 -0.03(-1.61%)
Mar 07, 2023 1.750 1.799 1.710 1.768 99,925 +0.02(+1.06%)
Mar 06, 2023 1.780 1.830 1.720 1.750 168,704 -0.02(-1.13%)
Mar 03, 2023 1.640 1.800 1.630 1.770 70,885 +0.09(+5.67%)
Mar 02, 2023 1.800 1.800 1.630 1.675 210,861 -0.09(-5.10%)
Mar 01, 2023 1.730 1.800 1.700 1.765 81,114 +0.02(+1.44%)
Feb 28, 2023 1.900 1.910 1.730 1.740 225,327 -0.18(-9.37%)
Feb 27, 2023 1.880 1.980 1.850 1.920 258,589 -0.03(-1.54%)
Feb 24, 2023 1.870 1.980 1.790 1.950 415,912 +0.09(+4.84%)
Feb 23, 2023 1.700 1.900 1.700 1.860 639,522 +0.16(+9.41%)
Feb 22, 2023 1.650 1.770 1.610 1.700 398,631 +0.10(+6.25%)
Feb 21, 2023 1.590 1.650 1.560 1.600 341,261 +0.09(+5.96%)
Feb 17, 2023 1.550 1.590 1.460 1.510 359,945 +0.01(+0.67%)
Feb 16, 2023 1.530 1.550 1.460 1.500 89,312 -0.05(-3.23%)
Feb 15, 2023 1.460 1.550 1.460 1.550 71,389 +0.05(+3.33%)
Feb 14, 2023 1.410 1.520 1.400 1.500 153,608 +0.11(+7.91%)
Feb 13, 2023 1.400 1.460 1.380 1.390 90,701 -0.01(-0.71%)
Feb 10, 2023 1.370 1.400 1.350 1.400 74,195 +0.05(+3.90%)
Feb 09, 2023 1.320 1.440 1.300 1.347 78,674 +0.02(+1.32%)
Feb 08, 2023 1.305 1.350 1.280 1.330 82,429 +0.03(+2.58%)
Feb 07, 2023 1.310 1.310 1.260 1.296 88,526 +0.03(+2.09%)
Feb 06, 2023 1.260 1.350 1.260 1.270 215,104 -0.00(-0.24%)
Feb 03, 2023 1.230 1.340 1.225 1.273 190,925 +0.04(+3.50%)
Feb 02, 2023 1.430 1.430 1.230 1.230 260,029 -0.20(-13.99%)
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.