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 (%)
Apr 30, 2019 0.5100 0.5500 0.5100 0.5200 20,712 +0.01(+1.96%)
Apr 29, 2019 0.5300 0.5500 0.5000 0.5100 29,466 -0.04(-7.27%)
Apr 26, 2019 0.5300 0.5500 0.5300 0.5500 10,100 -0.01(-1.79%)
Apr 25, 2019 0.5300 0.5800 0.5260 0.5600 43,303 +0.00(+0.00%)
Apr 24, 2019 0.5400 0.5600 0.5000 0.5600 37,878 +0.04(+7.69%)
Apr 23, 2019 0.5500 0.5600 0.5200 0.5200 25,950 -0.00(-0.04%)
Apr 22, 2019 0.4600 0.5800 0.4600 0.5202 7,354 -0.04(-7.11%)
Apr 18, 2019 0.5600 0.5699 0.5300 0.5600 28,000 +0.05(+9.80%)
Apr 17, 2019 0.5500 0.5600 0.4601 0.5100 65,577 -0.04(-7.27%)
Apr 16, 2019 0.4601 0.5800 0.4601 0.5500 31,085 +0.05(+8.91%)
Apr 15, 2019 0.5200 0.5800 0.4501 0.5050 94,034 -0.04(-6.48%)
Apr 12, 2019 0.4501 0.5600 0.4501 0.5400 87,000 +0.05(+10.20%)
Apr 11, 2019 0.5300 0.5500 0.4600 0.4900 47,988 -0.05(-9.26%)
Apr 10, 2019 0.5300 0.5450 0.5000 0.5400 21,803 +0.02(+3.85%)
Apr 09, 2019 0.5000 0.5500 0.5000 0.5200 13,845 -0.01(-0.95%)
Apr 08, 2019 0.4500 0.5250 0.4500 0.5250 57,024 +0.01(+0.96%)
Apr 05, 2019 0.4500 0.5200 0.4500 0.5200 54,900 +0.02(+4.00%)
Apr 04, 2019 0.4500 0.5200 0.4500 0.5000 26,921 +0.01(+2.04%)
Apr 03, 2019 0.4300 0.5100 0.4300 0.4900 52,714 +0.01(+2.08%)
Apr 02, 2019 0.4800 0.5250 0.4500 0.4800 40,643 -0.03(-5.88%)
Apr 01, 2019 0.4320 0.5100 0.4320 0.5100 52,555 +0.02(+4.08%)
Mar 29, 2019 0.4500 0.5200 0.4500 0.4900 30,400 +0.00(+1.01%)
Mar 28, 2019 0.4850 0.4851 0.4500 0.4851 5,543 -0.00(-0.49%)
Mar 27, 2019 0.4500 0.5200 0.4500 0.4875 82,246 -0.02(-3.94%)
Mar 26, 2019 0.5000 0.5100 0.4500 0.5075 52,116 +0.01(+1.50%)
Mar 25, 2019 0.4300 0.5000 0.4300 0.5000 39,883 +0.05(+11.11%)
Mar 22, 2019 0.4500 0.4750 0.4500 0.4500 15,600 -0.02(-3.23%)
Mar 21, 2019 0.4160 0.4900 0.4100 0.4650 14,185 +0.03(+6.65%)
Mar 20, 2019 0.4500 0.4700 0.4360 0.4360 30,931 -0.01(-3.11%)
Mar 19, 2019 0.4200 0.5100 0.4200 0.4500 10,251 +0.00(+0.00%)
Mar 18, 2019 0.4200 0.5100 0.4200 0.4500 43,024 +0.01(+2.27%)
Mar 15, 2019 0.4400 0.5100 0.4210 0.4400 30,400 -0.04(-8.33%)
Mar 14, 2019 0.4100 0.4800 0.4100 0.4800 39,843 +0.04(+9.09%)
Mar 13, 2019 0.4400 0.4685 0.4000 0.4400 17,998 +0.00(+0.00%)
Mar 12, 2019 0.4651 0.4900 0.4400 0.4400 29,303 -0.03(-6.38%)
Mar 11, 2019 0.4700 0.4850 0.4700 0.4700 12,900 -0.01(-2.08%)
Mar 08, 2019 0.4900 0.4900 0.4800 0.4800 1,800 +0.00(+0.00%)
Mar 07, 2019 0.4700 0.5080 0.4700 0.4800 20,356 -0.01(-2.04%)
Mar 06, 2019 0.4700 0.5000 0.4700 0.4900 16,823 +0.01(+1.03%)
Mar 05, 2019 0.4950 0.5000 0.4700 0.4850 23,764 +0.01(+1.04%)
Mar 04, 2019 0.4700 0.5000 0.4700 0.4800 38,693 +0.00(+0.00%)
Mar 01, 2019 0.4850 0.4900 0.4700 0.4800 5,400 +0.01(+2.13%)
Feb 28, 2019 0.4700 0.5000 0.4700 0.4700 26,208 +0.00(+0.00%)
Feb 27, 2019 0.4750 0.5000 0.4700 0.4700 32,381 -0.01(-1.05%)
Feb 26, 2019 0.4750 0.5000 0.4750 0.4750 8,264 +0.00(+0.00%)
Feb 25, 2019 0.4750 0.5100 0.4750 0.4750 21,519 +0.00(+0.00%)
Feb 22, 2019 0.5083 0.5100 0.4750 0.4750 12,300 -0.03(-5.49%)
Feb 21, 2019 0.4850 0.5200 0.4850 0.5026 6,512 +0.03(+6.91%)
Feb 20, 2019 0.5400 0.5400 0.4700 0.4701 40,695 -0.07(-12.94%)
Feb 19, 2019 0.5200 0.5400 0.5200 0.5400 5,246 +0.00(+0.00%)
Feb 15, 2019 0.4700 0.5400 0.4700 0.5400 44,700 +0.01(+0.93%)
Feb 14, 2019 0.5400 0.5400 0.4700 0.5350 17,373 -0.01(-0.93%)
Feb 13, 2019 0.5000 0.5400 0.4369 0.5400 101,448 +0.03(+5.88%)
Feb 12, 2019 0.5280 0.5280 0.5100 0.5100 5,460 -0.02(-3.41%)
Feb 11, 2019 0.5100 0.5280 0.5100 0.5280 8,294 +0.02(+3.53%)
Feb 08, 2019 0.5100 0.5150 0.5100 0.5100 22,700 +0.01(+2.00%)
Feb 07, 2019 0.4700 0.5150 0.4700 0.5000 24,756 -0.01(-1.96%)
Feb 06, 2019 0.5100 0.5190 0.5100 0.5100 3,483 +0.00(+0.00%)
Feb 05, 2019 0.5100 0.5280 0.5100 0.5100 26,665 -0.01(-1.92%)
Feb 04, 2019 0.5100 0.5200 0.5050 0.5200 7,960 +0.02(+2.97%)
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.