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 (%)
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%)
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.