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 (%)
Dec 30, 2022 1.910 1.929 1.800 1.920 98,987 -0.03(-1.54%)
Dec 29, 2022 2.150 2.150 1.900 1.950 57,899 -0.06(-2.86%)
Dec 28, 2022 2.100 2.100 1.970 2.007 107,314 -0.08(-3.95%)
Dec 27, 2022 1.990 2.220 1.990 2.090 191,957 +0.10(+5.03%)
Dec 23, 2022 2.005 2.040 1.980 1.990 35,874 +0.01(+0.51%)
Dec 22, 2022 1.980 2.040 1.980 1.980 67,912 -0.00(-0.08%)
Dec 21, 2022 2.000 2.000 1.970 1.982 17,464 -0.01(-0.43%)
Dec 20, 2022 1.925 2.038 1.925 1.990 13,690 +0.02(+1.02%)
Dec 19, 2022 2.010 2.080 1.970 1.970 142,064 -0.04(-1.99%)
Dec 16, 2022 2.025 2.070 1.970 2.010 54,886 -0.06(-2.90%)
Dec 15, 2022 2.060 2.070 1.978 2.070 71,152 +0.02(+0.98%)
Dec 14, 2022 2.130 2.150 2.000 2.050 37,175 -0.02(-0.97%)
Dec 13, 2022 2.020 2.180 1.965 2.070 33,091 +0.07(+3.50%)
Dec 12, 2022 2.000 2.070 1.990 2.000 53,484 +0.02(+1.01%)
Dec 09, 2022 1.830 1.980 1.820 1.980 44,642 +0.14(+7.61%)
Dec 08, 2022 1.850 1.942 1.820 1.840 63,803 +0.03(+1.66%)
Dec 07, 2022 1.850 2.000 1.810 1.810 108,647 -0.04(-2.16%)
Dec 06, 2022 1.890 1.980 1.840 1.850 103,965 -0.10(-5.13%)
Dec 05, 2022 2.070 2.070 1.860 1.950 101,526 -0.10(-5.02%)
Dec 02, 2022 2.210 2.210 2.030 2.053 60,745 -0.03(-1.30%)
Dec 01, 2022 2.215 2.250 2.010 2.080 41,263 -0.07(-3.26%)
Nov 30, 2022 2.160 2.165 2.060 2.150 40,718 +0.00(+0.00%)
Nov 29, 2022 2.140 2.250 2.040 2.150 54,023 +0.02(+0.70%)
Nov 28, 2022 2.230 2.260 2.100 2.135 204,006 -0.13(-5.55%)
Nov 25, 2022 2.200 2.300 2.150 2.260 60,306 +0.11(+5.14%)
Nov 23, 2022 2.100 2.300 2.100 2.150 232,471 +0.06(+2.87%)
Nov 22, 2022 2.030 2.100 2.015 2.090 98,320 +0.10(+5.03%)
Nov 21, 2022 1.910 2.030 1.855 1.990 60,627 +0.03(+1.53%)
Nov 18, 2022 2.030 2.030 1.810 1.960 124,233 -0.03(-1.51%)
Nov 17, 2022 1.920 2.030 1.910 1.990 87,941 +0.07(+3.65%)
Nov 16, 2022 1.890 1.935 1.880 1.920 42,736 +0.03(+1.59%)
Nov 15, 2022 1.920 1.990 1.790 1.890 50,544 +0.04(+2.16%)
Nov 14, 2022 1.800 1.910 1.765 1.850 89,251 -0.02(-1.07%)
Nov 11, 2022 1.890 1.890 1.840 1.870 21,474 -0.02(-1.06%)
Nov 10, 2022 1.880 1.890 1.830 1.890 32,824 +0.01(+0.80%)
Nov 09, 2022 1.880 1.890 1.775 1.875 84,924 -0.00(-0.27%)
Nov 08, 2022 1.970 1.980 1.850 1.880 68,620 -0.09(-4.33%)
Nov 07, 2022 1.860 1.990 1.840 1.965 211,161 +0.12(+6.79%)
Nov 04, 2022 1.820 1.850 1.760 1.840 127,802 +0.02(+1.10%)
Nov 03, 2022 1.840 1.860 1.700 1.820 112,866 -0.03(-1.89%)
Nov 02, 2022 1.800 1.870 1.770 1.855 148,874 +0.06(+3.63%)
Nov 01, 2022 1.940 1.940 1.720 1.790 151,345 -0.15(-7.73%)
Oct 31, 2022 1.920 2.000 1.900 1.940 122,191 -0.05(-2.27%)
Oct 28, 2022 2.000 2.030 1.500 1.985 67,723 -0.01(-0.75%)
Oct 27, 2022 1.930 2.220 1.930 2.000 282,718 +0.08(+4.17%)
Oct 26, 2022 1.990 2.010 1.915 1.920 141,485 +0.02(+1.05%)
Oct 25, 2022 1.780 1.970 1.770 1.900 75,919 +0.13(+7.34%)
Oct 24, 2022 1.730 1.792 1.730 1.770 142,355 +0.04(+2.31%)
Oct 21, 2022 1.940 1.970 1.673 1.730 282,826 -0.21(-10.82%)
Oct 20, 2022 1.830 1.940 1.830 1.940 109,233 +0.11(+6.01%)
Oct 19, 2022 1.830 1.850 1.800 1.830 95,699 +0.05(+2.81%)
Oct 18, 2022 1.850 1.850 1.780 1.780 48,260 -0.04(-2.20%)
Oct 17, 2022 1.850 1.850 1.820 1.820 167,750 -0.03(-1.62%)
Oct 14, 2022 1.850 1.900 1.810 1.850 70,878 +0.02(+1.09%)
Oct 13, 2022 1.860 1.920 1.800 1.830 140,829 +0.01(+0.69%)
Oct 12, 2022 1.820 1.875 1.810 1.817 109,725 -0.00(-0.14%)
Oct 11, 2022 1.820 1.880 1.820 1.820 118,021 -0.01(-0.55%)
Oct 10, 2022 1.840 1.920 1.830 1.830 114,323 +0.00(+0.00%)
Oct 07, 2022 1.840 1.850 1.820 1.830 112,780 -0.02(-1.08%)
Oct 06, 2022 1.870 1.980 1.840 1.850 61,502 -0.01(-0.54%)
Oct 05, 2022 1.900 1.910 1.800 1.860 107,687 -0.02(-1.06%)
Oct 04, 2022 1.760 1.935 1.735 1.880 300,130 +0.12(+6.82%)
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.