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 (%)
May 31, 2023 1.097 1.120 1.060 1.110 105,151 +0.02(+1.83%)
May 30, 2023 1.120 1.160 1.080 1.090 217,877 -0.03(-2.68%)
May 26, 2023 1.120 1.160 1.120 1.120 164,802 -0.00(-0.44%)
May 25, 2023 1.240 1.240 1.110 1.125 132,669 -0.09(-7.48%)
May 24, 2023 1.210 1.250 1.210 1.216 70,251 +0.01(+0.50%)
May 23, 2023 1.220 1.260 1.210 1.210 60,754 -0.01(-0.82%)
May 22, 2023 1.260 1.280 1.200 1.220 56,031 -0.05(-3.94%)
May 19, 2023 1.230 1.280 1.180 1.270 186,458 +0.04(+3.25%)
May 18, 2023 1.190 1.360 1.160 1.230 363,695 -0.07(-5.38%)
May 17, 2023 1.340 1.340 1.280 1.300 31,008 -0.03(-2.26%)
May 16, 2023 1.270 1.340 1.260 1.330 119,678 +0.06(+4.73%)
May 15, 2023 1.290 1.330 1.190 1.270 131,449 -0.03(-2.32%)
May 12, 2023 1.280 1.300 1.220 1.300 49,863 +0.03(+2.36%)
May 11, 2023 1.330 1.380 1.210 1.270 167,778 -0.04(-3.05%)
May 10, 2023 1.350 1.360 1.270 1.310 49,296 -0.04(-2.96%)
May 09, 2023 1.370 1.370 1.260 1.350 51,304 -0.02(-1.46%)
May 08, 2023 1.320 1.370 1.250 1.370 82,958 +0.05(+3.79%)
May 05, 2023 1.320 1.370 1.320 1.320 71,750 -0.01(-0.75%)
May 04, 2023 1.320 1.350 1.250 1.330 76,647 +0.01(+0.45%)
May 03, 2023 1.410 1.430 1.260 1.324 245,098 -0.10(-7.09%)
May 02, 2023 1.490 1.540 1.390 1.425 114,308 -0.06(-4.36%)
May 01, 2023 1.450 1.512 1.450 1.490 81,331 +0.04(+3.11%)
Apr 28, 2023 1.500 1.500 1.400 1.445 168,445 -0.07(-4.93%)
Apr 27, 2023 1.550 1.550 1.420 1.520 78,911 -0.03(-1.94%)
Apr 26, 2023 1.540 1.600 1.520 1.550 110,717 +0.04(+2.65%)
Apr 25, 2023 1.590 1.620 1.438 1.510 186,087 -0.07(-4.43%)
Apr 24, 2023 1.710 1.720 1.530 1.580 214,454 -0.14(-8.14%)
Apr 21, 2023 1.720 1.740 1.700 1.720 124,324 +0.02(+1.18%)
Apr 20, 2023 1.650 1.720 1.560 1.700 241,707 -0.01(-0.65%)
Apr 19, 2023 1.800 1.820 1.610 1.711 513,256 -0.09(-5.20%)
Apr 18, 2023 2.170 2.175 1.370 1.805 1,094,993 -0.36(-16.82%)
Apr 17, 2023 2.150 2.170 2.120 2.170 250,375 +0.06(+3.09%)
Apr 14, 2023 2.100 2.150 2.080 2.105 351,377 +0.02(+1.20%)
Apr 13, 2023 2.050 2.100 2.030 2.080 134,312 +0.03(+1.46%)
Apr 12, 2023 2.090 2.100 2.030 2.050 84,357 -0.02(-0.97%)
Apr 11, 2023 2.040 2.095 1.980 2.070 154,624 +0.05(+2.48%)
Apr 10, 2023 1.980 2.020 1.920 2.020 143,342 +0.05(+2.80%)
Apr 06, 2023 1.950 2.000 1.950 1.965 166,338 +0.02(+0.90%)
Apr 05, 2023 1.990 1.990 1.920 1.948 58,317 +0.01(+0.39%)
Apr 04, 2023 1.940 1.988 1.900 1.940 106,072 +0.02(+1.04%)
Apr 03, 2023 1.950 2.010 1.886 1.920 116,150 -0.02(-1.03%)
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.