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 (%)
Oct 29, 2021 0.1700 0.1740 0.1700 0.1718 73,524 +0.00(+1.06%)
Oct 28, 2021 0.1700 0.1783 0.1700 0.1700 178,784 -0.00(-1.90%)
Oct 27, 2021 0.1600 0.1733 0.1581 0.1733 67,114 +0.01(+8.93%)
Oct 26, 2021 0.1615 0.1591 102,266 -0.01(-3.05%)
Oct 25, 2021 0.1475 0.1700 0.1460 0.1641 214,864 +0.02(+12.01%)
Oct 22, 2021 0.1455 0.1500 0.1455 0.1465 122,813 -0.00(-2.98%)
Oct 21, 2021 0.1576 0.1600 0.1455 0.1510 23,503 -0.01(-8.48%)
Oct 20, 2021 0.1553 0.1650 0.1553 0.1650 108,782 +0.00(+0.61%)
Oct 19, 2021 0.1618 0.1648 0.1541 0.1640 49,343 +0.01(+4.46%)
Oct 18, 2021 0.1640 0.1649 0.1570 0.1570 202,113 -0.01(-4.27%)
Oct 15, 2021 0.1601 0.1649 0.1600 0.1640 150,528 +0.01(+5.67%)
Oct 14, 2021 0.1552 0.1600 0.1552 0.1552 26,107 -0.00(-1.08%)
Oct 13, 2021 0.1529 0.1601 0.1529 0.1569 52,083 -0.00(-1.26%)
Oct 12, 2021 0.1527 0.1589 0.1527 0.1589 15,730 +0.00(+3.11%)
Oct 11, 2021 0.1721 0.1729 0.1541 0.1541 51,683 -0.01(-6.61%)
Oct 08, 2021 0.1593 0.1650 0.1454 0.1650 261,150 +0.01(+6.52%)
Oct 07, 2021 0.1590 0.1590 0.1454 0.1549 79,020 +0.00(+1.71%)
Oct 06, 2021 0.1456 0.1648 0.1456 0.1523 46,614 +0.00(+0.00%)
Oct 05, 2021 0.1623 0.1623 0.1523 0.1523 33,431 -0.00(-1.68%)
Oct 04, 2021 0.1455 0.1623 0.1455 0.1549 73,831 +0.00(+2.31%)
Oct 01, 2021 0.1624 0.1624 0.1455 0.1514 13,283 -0.01(-6.77%)
Sep 30, 2021 0.1456 0.1624 0.1456 0.1624 19,733 +0.00(+0.00%)
Sep 29, 2021 0.1454 0.1624 0.1454 0.1624 13,757 +0.02(+11.92%)
Sep 28, 2021 0.1425 0.1625 0.1425 0.1451 13,082 -0.01(-4.85%)
Sep 27, 2021 0.1571 0.1650 0.0500 0.1525 626,551 -0.01(-3.54%)
Sep 24, 2021 0.1590 0.1590 0.1574 0.1581 19,116 -0.00(-1.06%)
Sep 23, 2021 0.1600 0.1603 0.1555 0.1598 8,830 +0.00(+3.10%)
Sep 22, 2021 0.1650 0.1650 0.1550 0.1550 63,144 -0.01(-7.74%)
Sep 21, 2021 0.1651 0.1695 0.1651 0.1680 8,657 +0.00(+1.76%)
Sep 20, 2021 0.1631 0.1651 0.1604 0.1651 28,559 +0.00(+1.35%)
Sep 17, 2021 0.1689 0.1740 0.1629 0.1629 21,023 +0.00(+0.18%)
Sep 16, 2021 0.1625 0.1700 0.1625 0.1626 50,103 -0.01(-3.50%)
Sep 15, 2021 0.1410 0.1685 0.1410 0.1685 96,081 +0.01(+9.20%)
Sep 14, 2021 0.1640 0.1685 0.1450 0.1543 41,308 -0.01(-5.97%)
Sep 13, 2021 0.1696 0.1696 0.1640 0.1641 50,518 +0.00(+0.06%)
Sep 10, 2021 0.1600 0.1696 0.1600 0.1640 68,852 +0.00(+2.50%)
Sep 09, 2021 0.1560 0.1700 0.1560 0.1600 8,409 +0.00(+2.89%)
Sep 08, 2021 0.1600 0.1749 0.1555 0.1555 210,150 -0.01(-5.53%)
Sep 07, 2021 0.1650 0.1650 0.1536 0.1646 32,161 -0.00(-2.60%)
Sep 03, 2021 0.1625 0.1695 0.1507 0.1690 85,052 +0.02(+10.31%)
Sep 02, 2021 0.1470 0.1630 0.1470 0.1532 71,033 -0.00(-0.52%)
Sep 01, 2021 0.1523 0.1630 0.1523 0.1540 145,121 +0.00(+2.46%)
Aug 31, 2021 0.1410 0.1595 0.1410 0.1503 33,917 -0.01(-5.77%)
Aug 30, 2021 0.1595 0.1630 0.1358 0.1595 257,922 -0.00(-2.15%)
Aug 27, 2021 0.1745 0.1745 0.1630 0.1630 5,920 -0.01(-6.59%)
Aug 26, 2021 0.1595 0.1745 0.1595 0.1745 29,931 +0.01(+9.40%)
Aug 25, 2021 0.1595 0.1595 0.1595 0.1595 353 -0.01(-4.49%)
Aug 24, 2021 0.1647 0.1745 0.1595 0.1670 4,084 +0.01(+4.70%)
Aug 23, 2021 0.1639 0.1641 0.1585 0.1595 126,296 -0.00(-2.68%)
Aug 20, 2021 0.1585 0.1639 0.1585 0.1639 927 +0.00(+2.95%)
Aug 19, 2021 0.1590 0.1639 0.1590 0.1592 5,146 +0.00(+0.00%)
Aug 18, 2021 0.1700 0.1700 0.1592 0.1592 6,798 -0.02(-9.03%)
Aug 17, 2021 0.1666 0.1750 0.1632 0.1750 192,328 +0.01(+5.04%)
Aug 16, 2021 0.1531 0.1666 0.1411 0.1666 80,165 +0.00(+0.66%)
Aug 13, 2021 0.1450 0.1655 0.1450 0.1655 25,139 +0.02(+17.38%)
Aug 12, 2021 0.1410 0.1410 0.1410 0.1410 6,857 -0.01(-6.31%)
Aug 11, 2021 0.1410 0.1664 0.1410 0.1505 10,584 +0.00(+0.33%)
Aug 10, 2021 0.1543 0.1543 0.1500 0.1500 11,502 -0.00(-2.79%)
Aug 09, 2021 0.1601 0.1650 0.1501 0.1543 28,495 -0.01(-4.34%)
Aug 06, 2021 0.1700 0.1700 0.1613 0.1613 8,154 +0.01(+7.03%)
Aug 05, 2021 0.1603 0.1662 0.1507 0.1507 22,865 +0.00(+0.40%)
Aug 04, 2021 0.1501 0.1600 0.1501 0.1501 23,163 -0.01(-6.19%)
Aug 03, 2021 0.1551 0.1600 0.1501 0.1600 206,618 +0.01(+3.29%)
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.