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 29, 2020 0.1592 0.1592 0.1500 0.1500 415,700 -0.01(-4.52%)
May 28, 2020 0.1800 0.1800 0.1500 0.1571 45,354 -0.02(-10.23%)
May 27, 2020 0.1850 0.1850 0.1405 0.1750 37,864 +0.03(+24.56%)
May 26, 2020 0.1300 0.1895 0.1300 0.1405 7,385 -0.05(-25.86%)
May 22, 2020 0.1800 0.1895 0.1010 0.1895 12,800 -0.00(-0.26%)
May 21, 2020 0.1685 0.1950 0.1685 0.1900 3,932 +0.00(+0.37%)
May 20, 2020 0.1670 0.1951 0.1670 0.1893 11,328 +0.01(+7.56%)
May 19, 2020 0.1700 0.1875 0.1690 0.1760 4,288 +0.00(+0.57%)
May 18, 2020 0.1690 0.1990 0.1690 0.1750 4,691 -0.01(-2.78%)
May 15, 2020 0.1844 0.1995 0.1730 0.1800 5,100 +0.01(+4.35%)
May 14, 2020 0.1950 0.1950 0.1725 0.1725 48,387 -0.02(-8.00%)
May 13, 2020 0.1950 0.1950 0.1700 0.1875 30,861 -0.01(-3.85%)
May 12, 2020 0.1685 0.1965 0.1685 0.1950 41,203 +0.02(+11.43%)
May 11, 2020 0.1755 0.1950 0.1700 0.1750 6,582 -0.00(-2.34%)
May 08, 2020 0.1740 0.1895 0.1740 0.1792 12,100 -0.01(-5.44%)
May 07, 2020 0.1860 0.1900 0.1797 0.1895 165,006 +0.01(+5.28%)
May 06, 2020 0.1710 0.1975 0.1710 0.1800 192,235 +0.00(+0.00%)
May 05, 2020 0.1700 0.1800 0.1700 0.1800 117,324 +0.01(+5.88%)
May 04, 2020 0.1700 0.1800 0.1700 0.1700 23,965 -0.01(-3.74%)
May 01, 2020 0.1700 0.1805 0.1700 0.1766 89,300 +0.00(+0.63%)
Apr 30, 2020 0.1765 0.1775 0.1700 0.1755 44,091 -0.00(-2.50%)
Apr 29, 2020 0.1570 0.1820 0.1570 0.1800 87,900 +0.02(+9.16%)
Apr 28, 2020 0.1610 0.1670 0.1570 0.1649 49,566 -0.00(-2.43%)
Apr 27, 2020 0.1620 0.1690 0.1610 0.1690 63,521 +0.00(+2.42%)
Apr 24, 2020 0.1700 0.1700 0.1620 0.1650 89,500 -0.00(-1.26%)
Apr 23, 2020 0.1720 0.1820 0.1671 0.1671 121,839 -0.01(-6.12%)
Apr 22, 2020 0.1730 0.1850 0.1730 0.1780 266,866 -0.00(-0.56%)
Apr 21, 2020 0.1730 0.1850 0.1730 0.1790 22,618 +0.01(+3.47%)
Apr 20, 2020 0.1701 0.1801 0.1701 0.1730 15,321 -0.00(-1.14%)
Apr 17, 2020 0.1780 0.1807 0.1723 0.1750 97,700 -0.00(-1.69%)
Apr 16, 2020 0.1780 0.1850 0.1765 0.1780 12,733 -0.00(-1.11%)
Apr 15, 2020 0.1810 0.1890 0.1710 0.1800 192,979 -0.00(-0.06%)
Apr 14, 2020 0.1805 0.1880 0.1760 0.1801 13,408 +0.00(+1.07%)
Apr 13, 2020 0.1757 0.1940 0.1752 0.1782 10,244 +0.00(+1.25%)
Apr 09, 2020 0.1850 0.1949 0.1750 0.1760 46,300 -0.02(-8.33%)
Apr 08, 2020 0.1809 0.1920 0.1800 0.1920 4,452 -0.00(-0.52%)
Apr 07, 2020 0.1848 0.1940 0.1755 0.1930 16,855 +0.01(+3.21%)
Apr 06, 2020 0.1700 0.1870 0.1700 0.1870 157,837 +0.02(+9.42%)
Apr 03, 2020 0.1600 0.1800 0.1600 0.1709 20,100 +0.02(+10.61%)
Apr 02, 2020 0.1560 0.1890 0.1500 0.1545 27,209 -0.01(-3.44%)
Apr 01, 2020 0.1632 0.1800 0.1402 0.1600 131,236 +0.06(+52.38%)
Mar 31, 2020 0.1050 0.1140 0.1050 0.1050 15,103 -0.00(-4.37%)
Mar 30, 2020 0.1050 0.1349 0.0850 0.1098 47,115 +0.00(+2.14%)
Mar 27, 2020 0.1200 0.1200 0.1050 0.1075 13,000 -0.01(-7.73%)
Mar 26, 2020 0.0979 0.1200 0.0900 0.1165 8,994 +0.02(+16.15%)
Mar 25, 2020 0.1001 0.1220 0.1000 0.1003 14,965 +0.00(+0.20%)
Mar 24, 2020 0.1239 0.1250 0.0951 0.1001 87,045 +0.01(+5.37%)
Mar 23, 2020 0.1379 0.1490 0.0900 0.0950 237,540 -0.05(-35.29%)
Mar 20, 2020 0.1025 0.1940 0.1025 0.1468 34,300 +0.04(+33.45%)
Mar 19, 2020 0.1025 0.1900 0.1025 0.1100 26,764 +0.01(+7.32%)
Mar 18, 2020 0.1025 0.1340 0.1025 0.1025 25,119 +0.00(+0.00%)
Mar 17, 2020 0.1391 0.1650 0.1025 0.1025 90,328 -0.02(-14.58%)
Mar 16, 2020 0.1025 0.1350 0.1025 0.1200 11,917 -0.02(-12.41%)
Mar 13, 2020 0.1150 0.1380 0.1025 0.1370 80,700 +0.02(+14.17%)
Mar 12, 2020 0.1320 0.1548 0.1200 0.1200 117,219 -0.04(-25.00%)
Mar 11, 2020 0.1050 0.1600 0.1050 0.1600 10,154 +0.01(+3.36%)
Mar 10, 2020 0.1001 0.1600 0.1001 0.1548 21,430 +0.02(+17.81%)
Mar 09, 2020 0.1516 0.1580 0.1284 0.1314 85,165 -0.02(-13.32%)
Mar 06, 2020 0.1515 0.1940 0.1515 0.1516 24,300 -0.01(-6.99%)
Mar 05, 2020 0.1301 0.1950 0.1301 0.1630 7,456 -0.00(-1.21%)
Mar 04, 2020 0.1600 0.1900 0.1450 0.1650 106,357 +0.01(+5.23%)
Mar 03, 2020 0.1600 0.1840 0.1500 0.1568 16,070 -0.01(-6.39%)
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.