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 (%)
Jul 29, 2022 1.960 1.980 1.950 1.960 30,739 +0.00(+0.00%)
Jul 28, 2022 1.975 2.000 1.950 1.960 98,369 -0.02(-0.76%)
Jul 27, 2022 1.993 2.000 1.970 1.975 35,200 +0.01(+0.25%)
Jul 26, 2022 2.000 2.020 1.950 1.970 109,317 -0.02(-1.01%)
Jul 25, 2022 2.000 2.020 1.930 1.990 166,255 +0.01(+0.51%)
Jul 22, 2022 2.020 2.020 1.970 1.980 79,959 -0.01(-0.50%)
Jul 21, 2022 1.945 2.030 1.940 1.990 237,098 +0.02(+1.02%)
Jul 20, 2022 1.930 2.050 1.890 1.970 216,948 +0.09(+4.79%)
Jul 19, 2022 1.900 2.010 1.830 1.880 154,848 +0.22(+13.25%)
Jul 18, 2022 1.610 1.740 1.610 1.660 37,458 +0.05(+3.11%)
Jul 15, 2022 1.620 1.800 1.610 1.610 51,755 +0.00(+0.00%)
Jul 14, 2022 1.670 1.700 1.605 1.610 26,276 -0.02(-1.53%)
Jul 13, 2022 1.545 1.690 1.545 1.635 32,928 +0.08(+5.48%)
Jul 12, 2022 1.645 1.650 1.510 1.550 118,373 -0.14(-8.28%)
Jul 11, 2022 1.645 1.690 1.640 1.690 57,408 +0.04(+2.42%)
Jul 08, 2022 1.650 1.700 1.610 1.650 53,234 +0.00(+0.00%)
Jul 07, 2022 1.490 1.700 1.485 1.650 173,338 +0.15(+10.00%)
Jul 06, 2022 1.680 1.680 1.470 1.500 102,812 -0.19(-10.98%)
Jul 05, 2022 1.730 1.770 1.670 1.685 41,412 -0.05(-2.88%)
Jul 01, 2022 1.650 1.750 1.650 1.735 4,862 +0.03(+1.46%)
Jun 30, 2022 1.720 1.725 1.630 1.710 30,253 -0.04(-2.29%)
Jun 29, 2022 1.750 1.800 1.550 1.750 54,545 +0.00(+0.00%)
Jun 28, 2022 1.725 1.750 1.720 1.750 23,127 +0.04(+2.34%)
Jun 27, 2022 1.750 1.750 1.660 1.710 29,667 -0.02(-1.16%)
Jun 24, 2022 1.750 1.930 1.730 1.730 72,978 +0.00(+0.00%)
Jun 23, 2022 1.845 2.070 1.600 1.730 207,593 -0.10(-5.46%)
Jun 22, 2022 1.750 1.850 1.620 1.830 76,838 +0.08(+4.57%)
Jun 21, 2022 1.560 1.780 1.550 1.750 81,237 +0.17(+10.76%)
Jun 17, 2022 1.500 1.640 1.450 1.580 140,738 +0.09(+6.04%)
Jun 16, 2022 1.500 1.620 1.480 1.490 41,248 -0.01(-0.67%)
Jun 15, 2022 1.600 1.650 1.500 1.500 42,559 -0.05(-3.23%)
Jun 14, 2022 1.650 1.650 1.500 1.550 65,799 -0.05(-3.34%)
Jun 13, 2022 1.730 1.740 1.580 1.603 66,022 -0.13(-7.31%)
Jun 10, 2022 1.710 1.740 1.650 1.730 43,960 +0.00(+0.29%)
Jun 09, 2022 1.680 1.740 1.670 1.725 65,921 +0.09(+5.18%)
Jun 08, 2022 1.680 1.740 1.640 1.640 108,641 -0.05(-2.96%)
Jun 07, 2022 1.530 1.700 1.490 1.690 203,012 +0.19(+12.67%)
Jun 06, 2022 1.490 1.520 1.460 1.500 188,391 +0.02(+1.35%)
Jun 03, 2022 1.420 1.500 1.420 1.480 134,389 +0.06(+4.23%)
Jun 02, 2022 1.490 1.500 1.420 1.420 112,369 +0.00(+0.00%)
Jun 01, 2022 1.430 1.440 1.380 1.420 67,436 +0.00(+0.00%)
May 31, 2022 1.400 1.470 1.360 1.420 89,683 +0.07(+5.19%)
May 27, 2022 1.500 1.500 1.300 1.350 216,830 -0.15(-10.00%)
May 26, 2022 1.450 1.520 1.330 1.500 117,701 +0.05(+3.45%)
May 25, 2022 1.385 1.490 1.370 1.450 88,876 +0.12(+9.02%)
May 24, 2022 1.300 1.340 1.280 1.330 26,685 +0.05(+3.91%)
May 23, 2022 1.290 1.460 1.210 1.280 116,452 +0.02(+1.19%)
May 20, 2022 1.360 1.403 1.240 1.265 63,365 -0.11(-7.66%)
May 19, 2022 1.350 1.440 1.350 1.370 108,867 -0.08(-5.52%)
May 18, 2022 1.450 1.500 1.425 1.450 52,201 -0.03(-2.03%)
May 17, 2022 1.555 1.560 1.450 1.480 48,317 -0.05(-3.27%)
May 16, 2022 1.483 1.570 1.470 1.530 39,498 +0.06(+4.22%)
May 13, 2022 1.520 1.590 1.460 1.468 51,820 +0.02(+1.24%)
May 12, 2022 1.520 1.520 1.370 1.450 19,951 +0.02(+1.40%)
May 11, 2022 1.430 1.570 1.360 1.430 83,094 +0.06(+4.38%)
May 10, 2022 1.450 1.490 1.360 1.370 50,537 -0.06(-4.33%)
May 09, 2022 1.420 1.510 1.400 1.432 41,541 -0.04(-2.45%)
May 06, 2022 1.405 1.590 1.382 1.468 35,666 +0.05(+3.38%)
May 05, 2022 1.540 1.610 1.300 1.420 84,717 -0.11(-7.19%)
May 04, 2022 1.290 1.530 1.290 1.530 95,534 +0.11(+7.75%)
May 03, 2022 1.360 1.450 1.300 1.420 144,867 +0.07(+5.19%)
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.