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 (%)
Jan 31, 2020 0.1842 0.2000 0.1600 0.1970 9,800 -0.00(-1.50%)
Jan 30, 2020 0.1871 0.2000 0.1842 0.2000 14,692 +0.01(+4.11%)
Jan 29, 2020 0.1842 0.2000 0.1842 0.1921 16,268 +0.01(+3.84%)
Jan 28, 2020 0.2023 0.2100 0.1850 0.1850 11,850 -0.01(-6.33%)
Jan 27, 2020 0.2000 0.2100 0.1842 0.1975 17,952 -0.00(-1.25%)
Jan 24, 2020 0.1950 0.2000 0.1850 0.2000 27,900 +0.01(+5.26%)
Jan 23, 2020 0.1850 0.2000 0.1850 0.1900 19,277 -0.01(-2.56%)
Jan 22, 2020 0.2021 0.2200 0.1842 0.1950 17,648 -0.02(-11.36%)
Jan 21, 2020 0.1842 0.2200 0.1842 0.2200 30,427 +0.03(+15.79%)
Jan 17, 2020 0.1871 0.2000 0.1842 0.1900 91,100 -0.01(-4.95%)
Jan 16, 2020 0.1892 0.2100 0.1850 0.1999 88,747 +0.00(+1.42%)
Jan 15, 2020 0.1910 0.2100 0.1910 0.1971 38,471 +0.01(+3.19%)
Jan 14, 2020 0.1995 0.2231 0.1876 0.1910 37,019 +0.00(+0.53%)
Jan 13, 2020 0.1850 0.2108 0.1850 0.1900 19,987 -0.02(-9.95%)
Jan 10, 2020 0.2055 0.2200 0.1850 0.2110 13,900 -0.00(-1.59%)
Jan 09, 2020 0.2144 0.2245 0.2144 0.2144 6,842 -0.00(-0.05%)
Jan 08, 2020 0.2055 0.2257 0.2055 0.2145 38,078 +0.00(+2.14%)
Jan 07, 2020 0.2000 0.2100 0.2000 0.2100 55,022 +0.02(+7.97%)
Jan 06, 2020 0.1850 0.2000 0.1750 0.1945 61,729 +0.00(+2.37%)
Jan 03, 2020 0.1605 0.1900 0.1600 0.1900 27,900 +0.01(+7.22%)
Jan 02, 2020 0.1650 0.1899 0.1650 0.1772 46,521 +0.01(+4.24%)
Dec 31, 2019 0.1603 0.1788 0.1339 0.1700 169,500 +0.01(+6.25%)
Dec 30, 2019 0.1400 0.1789 0.1350 0.1600 295,981 +0.01(+6.67%)
Dec 27, 2019 0.1335 0.1789 0.1335 0.1500 168,400 -0.01(-7.98%)
Dec 26, 2019 0.1450 0.1800 0.1450 0.1630 21,785 +0.01(+4.42%)
Dec 24, 2019 0.1460 0.1640 0.1450 0.1561 22,600 -0.00(-2.44%)
Dec 23, 2019 0.1550 0.1600 0.1400 0.1600 208,325 +0.01(+6.67%)
Dec 20, 2019 0.1425 0.1550 0.1425 0.1500 99,600 +0.00(+0.00%)
Dec 19, 2019 0.1450 0.1620 0.1400 0.1500 143,499 +0.00(+1.35%)
Dec 18, 2019 0.1520 0.1520 0.1450 0.1480 62,390 +0.00(+1.37%)
Dec 17, 2019 0.1515 0.1519 0.1450 0.1460 33,770 -0.01(-5.81%)
Dec 16, 2019 0.1410 0.1680 0.1400 0.1550 31,710 +0.01(+3.33%)
Dec 13, 2019 0.1600 0.1700 0.1417 0.1500 18,200 +0.01(+6.31%)
Dec 12, 2019 0.1410 0.1600 0.1401 0.1411 57,488 -0.01(-6.56%)
Dec 11, 2019 0.1420 0.1600 0.1420 0.1510 9,485 -0.01(-5.63%)
Dec 10, 2019 0.1480 0.1600 0.1410 0.1600 47,494 -0.00(-0.62%)
Dec 09, 2019 0.1799 0.1799 0.1480 0.1610 70,255 -0.02(-10.51%)
Dec 06, 2019 0.1450 0.1799 0.1450 0.1799 88,300 +0.03(+24.07%)
Dec 05, 2019 0.1610 0.1700 0.1410 0.1450 41,777 -0.03(-14.71%)
Dec 04, 2019 0.1510 0.1850 0.1510 0.1700 18,708 +0.00(+0.00%)
Dec 03, 2019 0.1501 0.1850 0.1500 0.1700 123,986 +0.02(+13.33%)
Dec 02, 2019 0.1700 0.1700 0.1500 0.1500 22,894 -0.02(-11.76%)
Nov 29, 2019 0.1655 0.1900 0.1500 0.1700 121,100 -0.01(-5.56%)
Nov 27, 2019 0.1610 0.1900 0.1610 0.1800 25,200 -0.01(-2.70%)
Nov 26, 2019 0.1710 0.1850 0.1710 0.1850 14,420 +0.01(+8.19%)
Nov 25, 2019 0.1800 0.1900 0.1610 0.1710 71,836 -0.01(-4.95%)
Nov 22, 2019 0.1300 0.2000 0.1300 0.1799 738,700 -0.00(-0.06%)
Nov 21, 2019 0.1572 0.1800 0.1285 0.1800 95,289 +0.00(+0.00%)
Nov 20, 2019 0.1610 0.1900 0.1480 0.1800 78,314 -0.01(-2.70%)
Nov 19, 2019 0.1700 0.1900 0.1001 0.1850 66,349 -0.01(-2.63%)
Nov 18, 2019 0.1600 0.2000 0.1600 0.1900 124,214 +0.02(+8.57%)
Nov 15, 2019 0.1700 0.2000 0.1650 0.1750 65,200 -0.02(-7.89%)
Nov 14, 2019 0.1801 0.2100 0.1500 0.1900 169,760 -0.01(-5.00%)
Nov 13, 2019 0.2000 0.2256 0.2000 0.2000 24,606 -0.02(-10.71%)
Nov 12, 2019 0.2372 0.2599 0.1800 0.2240 121,382 -0.03(-10.40%)
Nov 11, 2019 0.2760 0.2760 0.2370 0.2500 18,848 +0.01(+4.17%)
Nov 08, 2019 0.2370 0.2700 0.2370 0.2400 48,200 -0.00(-1.44%)
Nov 07, 2019 0.2400 0.2600 0.2363 0.2435 26,248 -0.02(-6.35%)
Nov 06, 2019 0.2525 0.2643 0.2440 0.2600 62,537 +0.01(+2.97%)
Nov 05, 2019 0.2550 0.2880 0.2500 0.2525 131,402 -0.00(-0.98%)
Nov 04, 2019 0.2540 0.2575 0.2500 0.2550 15,122 +0.00(+0.99%)
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.