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 30, 2021 0.1262 0.1268 0.1235 0.1236 17,400 -0.00(-1.51%)
Apr 29, 2021 0.1340 0.1340 0.1255 0.1255 13,765 +0.00(+0.00%)
Apr 28, 2021 0.1300 0.1300 0.1255 0.1255 2,570 +0.00(+0.00%)
Apr 27, 2021 0.1235 0.1258 0.1235 0.1255 2,703 +0.00(+1.54%)
Apr 26, 2021 0.1236 0.1268 0.1235 0.1236 10,365 +0.00(+0.08%)
Apr 23, 2021 0.1315 0.1315 0.1235 0.1235 14,500 -0.01(-6.79%)
Apr 22, 2021 0.1247 0.1325 0.1231 0.1325 3,423 +0.01(+4.99%)
Apr 21, 2021 0.1200 0.1325 0.1200 0.1262 25,694 -0.00(-1.48%)
Apr 20, 2021 0.1185 0.1337 0.1185 0.1281 23,714 +0.00(+1.03%)
Apr 19, 2021 0.1208 0.1268 0.1208 0.1268 1,448 -0.00(-0.55%)
Apr 16, 2021 0.1265 0.1275 0.1230 0.1275 5,400 +0.00(+3.66%)
Apr 15, 2021 0.1205 0.1230 0.1205 0.1230 4,392 +0.00(+0.00%)
Apr 14, 2021 0.1265 0.1265 0.1230 0.1230 11,275 -0.00(-1.60%)
Apr 13, 2021 0.1210 0.1287 0.1210 0.1250 6,537 -0.01(-4.94%)
Apr 12, 2021 0.1220 0.1315 0.1210 0.1315 7,028 +0.01(+5.96%)
Apr 09, 2021 0.1241 0.1371 0.1241 0.1241 10,900 +0.00(+0.00%)
Apr 08, 2021 0.1241 0.1278 0.1241 0.1241 3,412 -0.00(-0.32%)
Apr 07, 2021 0.1241 0.1278 0.1241 0.1245 6,744 +0.00(+0.08%)
Apr 06, 2021 0.1280 0.1280 0.1244 0.1244 4,298 -0.00(-2.81%)
Apr 05, 2021 0.1300 0.1315 0.1245 0.1280 54,211 -0.00(-1.61%)
Apr 01, 2021 0.1308 0.1315 0.1293 0.1301 64,400 +0.00(+0.62%)
Mar 31, 2021 0.1180 0.1293 0.1180 0.1293 16,019 +0.01(+9.58%)
Mar 30, 2021 0.1136 0.1180 0.1121 0.1180 33,715 +0.01(+5.64%)
Mar 29, 2021 0.1105 0.1117 0.1105 0.1117 1,124 -0.00(-3.21%)
Mar 26, 2021 0.1293 0.1293 0.1115 0.1154 15,000 +0.00(+3.87%)
Mar 25, 2021 0.1110 0.1202 0.1110 0.1111 4,595 +0.00(+0.54%)
Mar 24, 2021 0.1105 0.1105 0.1105 0.1105 281 -0.01(-10.89%)
Mar 23, 2021 0.1165 0.1267 0.1165 0.1240 12,332 +0.02(+21.57%)
Mar 22, 2021 0.1020 0.1020 0.1015 0.1020 3,419 -0.01(-6.93%)
Mar 19, 2021 0.1010 0.1245 0.1010 0.1096 43,700 +0.00(+3.40%)
Mar 18, 2021 0.1060 0.1060 0.1060 0.1060 3,000 -0.00(-1.85%)
Mar 17, 2021 0.1127 0.1250 0.1060 0.1080 11,753 +0.00(+0.93%)
Mar 16, 2021 0.1210 0.1250 0.1065 0.1070 69,381 -0.02(-13.99%)
Mar 15, 2021 0.1224 0.1280 0.1170 0.1244 8,593 -0.00(-0.96%)
Mar 12, 2021 0.1232 0.1300 0.1220 0.1256 29,300 +0.00(+0.48%)
Mar 11, 2021 0.1250 0.1269 0.1232 0.1250 10,146 -0.00(-0.79%)
Mar 10, 2021 0.1261 0.1284 0.1231 0.1260 5,230 -0.00(-1.95%)
Mar 09, 2021 0.1268 0.1299 0.1231 0.1285 12,151 +0.01(+4.39%)
Mar 08, 2021 0.1299 0.1299 0.1210 0.1231 2,758 +0.00(+0.90%)
Mar 05, 2021 0.1230 0.1230 0.1220 0.1220 2,900 +0.00(+0.00%)
Mar 04, 2021 0.1220 0.1220 0.1220 0.1220 1,941 -0.01(-5.79%)
Mar 03, 2021 0.1250 0.1295 0.1250 0.1295 7,536 -0.01(-6.30%)
Mar 02, 2021 0.1300 0.1382 0.1250 0.1382 28,372 +0.00(+0.00%)
Mar 01, 2021 0.1210 0.1400 0.1210 0.1382 21,819 +0.01(+11.90%)
Feb 26, 2021 0.1600 0.1748 0.1210 0.1235 169,800 -0.04(-22.81%)
Feb 25, 2021 0.1600 0.1600 0.1500 0.1600 94,857 +0.02(+14.29%)
Feb 24, 2021 0.1250 0.1600 0.1215 0.1400 76,068 +0.02(+15.23%)
Feb 23, 2021 0.1250 0.1539 0.1215 0.1215 21,870 -0.04(-24.06%)
Feb 22, 2021 0.1050 0.1600 0.1050 0.1600 146,814 +0.06(+54.59%)
Feb 19, 2021 0.1061 0.1300 0.0900 0.1035 45,900 -0.02(-12.88%)
Feb 18, 2021 0.1290 0.1290 0.1055 0.1188 45,449 -0.01(-7.91%)
Feb 17, 2021 0.1147 0.1290 0.0909 0.1290 39,960 +0.01(+6.61%)
Feb 16, 2021 0.1300 0.1300 0.1004 0.1210 219,296 +0.01(+11.01%)
Feb 12, 2021 0.0812 0.1200 0.0760 0.1090 249,500 +0.03(+35.91%)
Feb 11, 2021 0.0810 0.0998 0.0600 0.0802 151,507 -0.00(-5.65%)
Feb 10, 2021 0.0755 0.1100 0.0707 0.0850 42,701 -0.00(-4.49%)
Feb 09, 2021 0.0750 0.1290 0.0750 0.0890 29,881 +0.01(+18.67%)
Feb 08, 2021 0.0750 0.1000 0.0750 0.0750 82,641 -0.01(-11.14%)
Feb 05, 2021 0.0836 0.0870 0.0800 0.0844 3,400 -0.00(-4.09%)
Feb 04, 2021 0.0802 0.0880 0.0707 0.0880 25,881 +0.00(+0.00%)
Feb 03, 2021 0.0717 0.0880 0.0709 0.0880 31,405 +0.01(+9.59%)
Feb 02, 2021 0.0720 0.0880 0.0708 0.0803 23,505 +0.00(+5.66%)
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.