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 31, 2018 0.4550 0.5500 0.4500 0.5400 263,900 -0.01(-1.82%)
Dec 28, 2018 0.5000 0.5550 0.5000 0.5500 146,000 -0.02(-3.51%)
Dec 27, 2018 0.4700 0.5700 0.4450 0.5700 709,773 +0.09(+18.73%)
Dec 26, 2018 0.4450 0.4851 0.4450 0.4801 80,753 -0.01(-2.02%)
Dec 24, 2018 0.4800 0.5000 0.4450 0.4900 44,900 +0.00(+0.00%)
Dec 21, 2018 0.5000 0.5000 0.4300 0.4900 127,700 +0.01(+2.08%)
Dec 20, 2018 0.4800 0.5100 0.4700 0.4800 546,373 +0.00(+0.00%)
Dec 19, 2018 0.4950 0.5100 0.4800 0.4800 88,921 -0.01(-1.03%)
Dec 18, 2018 0.4400 0.5100 0.4400 0.4850 119,046 +0.01(+2.11%)
Dec 17, 2018 0.4775 0.5150 0.4400 0.4750 204,036 -0.03(-5.00%)
Dec 14, 2018 0.4900 0.5200 0.4900 0.5000 137,200 +0.01(+2.00%)
Dec 13, 2018 0.4900 0.5250 0.4900 0.4902 59,600 +0.00(+0.04%)
Dec 12, 2018 0.4900 0.5400 0.4900 0.4900 34,205 -0.01(-2.00%)
Dec 11, 2018 0.4990 0.5200 0.4800 0.5000 167,985 +0.01(+2.04%)
Dec 10, 2018 0.4800 0.5000 0.4800 0.4900 62,745 +0.00(+0.00%)
Dec 07, 2018 0.4625 0.5400 0.4550 0.4900 15,500 +0.01(+2.08%)
Dec 06, 2018 0.4500 0.5400 0.4500 0.4800 80,456 -0.03(-4.95%)
Dec 04, 2018 0.4450 0.5100 0.4450 0.5050 62,800 +0.01(+1.00%)
Dec 03, 2018 0.4250 0.5100 0.4250 0.5000 23,132 +0.01(+2.04%)
Nov 30, 2018 0.4200 0.5200 0.4200 0.4900 48,000 -0.01(-2.00%)
Nov 29, 2018 0.4775 0.5400 0.4150 0.5000 161,796 +0.00(+0.00%)
Nov 28, 2018 0.4100 0.5175 0.4100 0.5000 93,520 +0.08(+18.48%)
Nov 27, 2018 0.4600 0.5100 0.4100 0.4220 42,668 -0.06(-12.08%)
Nov 26, 2018 0.4700 0.4950 0.4700 0.4800 268,048 -0.01(-1.03%)
Nov 23, 2018 0.4850 0.4850 0.4850 0.4850 1,000 +0.01(+2.11%)
Nov 21, 2018 0.4750 0.4750 0.4750 0 -0.01(-1.04%)
Nov 20, 2018 0.4800 0.5100 0.4800 0.4800 171,603 +0.00(+0.00%)
Nov 19, 2018 0.4900 0.4950 0.4700 0.4800 60,060 +0.00(+0.00%)
Nov 16, 2018 0.4400 0.5000 0.4400 0.4800 42,100 -0.02(-4.00%)
Nov 15, 2018 0.4000 0.5100 0.4000 0.5000 220,730 +0.04(+8.70%)
Nov 14, 2018 0.4350 0.4700 0.4000 0.4600 80,758 +0.03(+7.00%)
Nov 13, 2018 0.4000 0.4300 0.4000 0.4299 61,560 +0.03(+7.47%)
Nov 12, 2018 0.3701 0.4300 0.3701 0.4000 46,188 -0.01(-2.44%)
Nov 09, 2018 0.4000 0.4300 0.4000 0.4100 75,600 +0.00(+1.23%)
Nov 08, 2018 0.4000 0.4300 0.4000 0.4050 66,253 +0.02(+3.85%)
Nov 07, 2018 0.3901 0.4200 0.3800 0.3900 87,627 -0.02(-6.02%)
Nov 06, 2018 0.3800 0.4250 0.3800 0.4150 12,868 -0.01(-1.78%)
Nov 05, 2018 0.4100 0.4250 0.3800 0.4225 24,080 +0.01(+1.81%)
Nov 02, 2018 0.3800 0.4200 0.3800 0.4150 34,800 +0.01(+3.75%)
Nov 01, 2018 0.4125 0.4125 0.4000 0.4000 14,804 +0.02(+5.26%)
Oct 31, 2018 0.4000 0.4250 0.3800 0.3800 64,100 -0.02(-5.00%)
Oct 30, 2018 0.4000 0.4150 0.4000 0.4000 29,806 -0.02(-5.88%)
Oct 29, 2018 0.4000 0.4250 0.4000 0.4250 14,309 +0.01(+1.19%)
Oct 26, 2018 0.3950 0.4200 0.3600 0.4200 186,600 +0.02(+5.00%)
Oct 25, 2018 0.3950 0.4200 0.3950 0.4000 29,416 -0.01(-1.23%)
Oct 24, 2018 0.3950 0.4650 0.3905 0.4050 77,618 -0.01(-3.57%)
Oct 23, 2018 0.4000 0.4200 0.4000 0.4200 95,006 +0.02(+5.00%)
Oct 22, 2018 0.4125 0.4300 0.4000 0.4000 90,980 -0.02(-4.76%)
Oct 19, 2018 0.4000 0.4300 0.4000 0.4200 127,700 +0.00(+0.00%)
Oct 18, 2018 0.3700 0.4300 0.3700 0.4200 408,673 +0.02(+5.00%)
Oct 17, 2018 0.4100 0.4200 0.3900 0.4000 381,972 -0.03(-6.98%)
Oct 16, 2018 0.4500 0.4500 0.3600 0.4300 36,542 -0.02(-4.44%)
Oct 15, 2018 0.4200 0.4500 0.4200 0.4500 26,353 +0.03(+7.14%)
Oct 12, 2018 0.4050 0.4500 0.4000 0.4200 62,300 +0.02(+5.00%)
Oct 11, 2018 0.3800 0.4200 0.3800 0.4000 84,795 -0.01(-2.44%)
Oct 10, 2018 0.3800 0.4200 0.3800 0.4100 34,206 +0.00(+0.00%)
Oct 09, 2018 0.3500 0.4200 0.2500 0.4100 77,545 +0.00(+0.00%)
Oct 08, 2018 0.3720 0.4250 0.3720 0.4100 7,196 -0.01(-1.20%)
Oct 05, 2018 0.3820 0.4150 0.3820 0.4150 6,600 +0.01(+3.23%)
Oct 04, 2018 0.4300 0.4300 0.4020 0.4020 24,254 -0.02(-4.29%)
Oct 03, 2018 0.3720 0.4300 0.3720 0.4200 14,941 +0.02(+6.33%)
Oct 02, 2018 0.4000 0.4200 0.3720 0.3950 159,695 +0.01(+1.28%)
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.