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 (%)
Nov 29, 2019 0.1655 0.1900 0.1500 0.1700 121,100 -0.01(-5.56%)
Nov 27, 2019 0.1610 0.1900 0.1610 0.1800 25,200 -0.01(-2.70%)
Nov 26, 2019 0.1710 0.1850 0.1710 0.1850 14,420 +0.01(+8.19%)
Nov 25, 2019 0.1800 0.1900 0.1610 0.1710 71,836 -0.01(-4.95%)
Nov 22, 2019 0.1300 0.2000 0.1300 0.1799 738,700 -0.00(-0.06%)
Nov 21, 2019 0.1572 0.1800 0.1285 0.1800 95,289 +0.00(+0.00%)
Nov 20, 2019 0.1610 0.1900 0.1480 0.1800 78,314 -0.01(-2.70%)
Nov 19, 2019 0.1700 0.1900 0.1001 0.1850 66,349 -0.01(-2.63%)
Nov 18, 2019 0.1600 0.2000 0.1600 0.1900 124,214 +0.02(+8.57%)
Nov 15, 2019 0.1700 0.2000 0.1650 0.1750 65,200 -0.02(-7.89%)
Nov 14, 2019 0.1801 0.2100 0.1500 0.1900 169,760 -0.01(-5.00%)
Nov 13, 2019 0.2000 0.2256 0.2000 0.2000 24,606 -0.02(-10.71%)
Nov 12, 2019 0.2372 0.2599 0.1800 0.2240 121,382 -0.03(-10.40%)
Nov 11, 2019 0.2760 0.2760 0.2370 0.2500 18,848 +0.01(+4.17%)
Nov 08, 2019 0.2370 0.2700 0.2370 0.2400 48,200 -0.00(-1.44%)
Nov 07, 2019 0.2400 0.2600 0.2363 0.2435 26,248 -0.02(-6.35%)
Nov 06, 2019 0.2525 0.2643 0.2440 0.2600 62,537 +0.01(+2.97%)
Nov 05, 2019 0.2550 0.2880 0.2500 0.2525 131,402 -0.00(-0.98%)
Nov 04, 2019 0.2540 0.2575 0.2500 0.2550 15,122 +0.00(+0.99%)
Nov 01, 2019 0.2525 0.2575 0.2525 0.2525 13,600 +0.00(+1.00%)
Oct 31, 2019 0.2300 0.2600 0.2300 0.2500 15,414 -0.01(-3.85%)
Oct 30, 2019 0.2487 0.2600 0.2152 0.2600 28,107 +0.00(+0.00%)
Oct 29, 2019 0.2401 0.2600 0.2369 0.2600 29,382 +0.01(+4.00%)
Oct 28, 2019 0.2369 0.2600 0.2369 0.2500 33,875 +0.01(+5.53%)
Oct 25, 2019 0.2410 0.2600 0.2250 0.2369 86,400 -0.01(-5.62%)
Oct 24, 2019 0.2410 0.2699 0.2410 0.2510 113,338 -0.00(-1.18%)
Oct 23, 2019 0.2500 0.2700 0.2310 0.2540 367,085 -0.02(-5.89%)
Oct 22, 2019 0.2510 0.2999 0.2500 0.2699 104,636 -0.03(-8.51%)
Oct 21, 2019 0.2950 0.2950 0.2700 0.2950 60,202 +0.00(+0.00%)
Oct 18, 2019 0.2700 0.2950 0.2700 0.2950 8,600 +0.01(+5.36%)
Oct 17, 2019 0.2701 0.2800 0.2700 0.2800 14,869 +0.01(+3.70%)
Oct 16, 2019 0.2600 0.2800 0.2600 0.2700 26,486 +0.01(+3.85%)
Oct 15, 2019 0.2550 0.2700 0.2504 0.2600 67,221 -0.00(-0.95%)
Oct 14, 2019 0.2550 0.2800 0.2550 0.2625 25,707 +0.00(+0.96%)
Oct 11, 2019 0.2700 0.2825 0.2550 0.2600 43,200 -0.01(-3.70%)
Oct 10, 2019 0.2700 0.3000 0.2601 0.2700 23,619 -0.01(-2.21%)
Oct 09, 2019 0.2700 0.3000 0.2601 0.2761 21,398 -0.02(-7.97%)
Oct 08, 2019 0.2601 0.3000 0.2601 0.3000 5,804 -0.01(-4.40%)
Oct 07, 2019 0.2899 0.3150 0.2601 0.3138 8,673 +0.01(+4.53%)
Oct 04, 2019 0.2899 0.3002 0.2601 0.3002 10,300 +0.04(+15.42%)
Oct 03, 2019 0.2506 0.3198 0.2506 0.2601 2,979 -0.01(-3.74%)
Oct 02, 2019 0.2800 0.3197 0.2700 0.2702 12,315 +0.00(+0.07%)
Oct 01, 2019 0.2804 0.3200 0.2700 0.2700 39,841 -0.02(-6.96%)
Sep 30, 2019 0.3500 0.3500 0.2751 0.2902 27,289 -0.03(-9.31%)
Sep 27, 2019 0.2900 0.3300 0.2900 0.3200 21,900 +0.03(+10.34%)
Sep 26, 2019 0.2900 0.3300 0.2900 0.2900 32,005 -0.03(-9.38%)
Sep 25, 2019 0.3000 0.3300 0.2900 0.3200 29,331 +0.00(+1.56%)
Sep 24, 2019 0.3168 0.3300 0.3001 0.3151 18,869 +0.00(+0.51%)
Sep 23, 2019 0.3000 0.3298 0.3000 0.3135 32,724 -0.02(-4.97%)
Sep 20, 2019 0.3300 0.3300 0.3003 0.3299 32,600 +0.03(+9.82%)
Sep 19, 2019 0.3300 0.3300 0.3002 0.3004 8,406 -0.01(-1.86%)
Sep 18, 2019 0.3001 0.3300 0.3001 0.3061 22,598 +0.01(+2.00%)
Sep 17, 2019 0.3151 0.3500 0.3001 0.3001 19,040 -0.02(-4.76%)
Sep 16, 2019 0.3140 0.3649 0.3140 0.3151 17,038 -0.03(-9.97%)
Sep 13, 2019 0.3130 0.3598 0.3130 0.3500 5,500 +0.03(+9.03%)
Sep 12, 2019 0.3170 0.3770 0.3170 0.3210 23,124 +0.01(+1.90%)
Sep 11, 2019 0.3122 0.3475 0.3122 0.3150 1,753 -0.02(-4.55%)
Sep 10, 2019 0.3120 0.3800 0.3120 0.3300 31,817 -0.01(-2.94%)
Sep 09, 2019 0.3090 0.3800 0.3090 0.3400 9,100 -0.04(-11.55%)
Sep 06, 2019 0.3050 0.3949 0.3050 0.3844 10,200 +0.06(+18.02%)
Sep 05, 2019 0.3051 0.3999 0.3002 0.3257 65,646 +0.02(+5.06%)
Sep 04, 2019 0.3400 0.3400 0.3100 0.3100 14,199 -0.00(-1.43%)
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.