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 (%)
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%)
Mar 01, 2023 1.730 1.800 1.700 1.765 81,114 +0.02(+1.44%)
Feb 28, 2023 1.900 1.910 1.730 1.740 225,327 -0.18(-9.37%)
Feb 27, 2023 1.880 1.980 1.850 1.920 258,589 -0.03(-1.54%)
Feb 24, 2023 1.870 1.980 1.790 1.950 415,912 +0.09(+4.84%)
Feb 23, 2023 1.700 1.900 1.700 1.860 639,522 +0.16(+9.41%)
Feb 22, 2023 1.650 1.770 1.610 1.700 399,226 +0.10(+6.25%)
Feb 21, 2023 1.590 1.650 1.560 1.600 341,261 +0.09(+5.96%)
Feb 17, 2023 1.550 1.590 1.460 1.510 359,945 +0.01(+0.67%)
Feb 16, 2023 1.530 1.550 1.460 1.500 89,312 -0.05(-3.23%)
Feb 15, 2023 1.460 1.550 1.460 1.550 71,389 +0.05(+3.33%)
Feb 14, 2023 1.410 1.520 1.400 1.500 153,608 +0.11(+7.91%)
Feb 13, 2023 1.400 1.460 1.380 1.390 90,701 -0.01(-0.71%)
Feb 10, 2023 1.370 1.400 1.350 1.400 74,195 +0.05(+3.90%)
Feb 09, 2023 1.320 1.440 1.300 1.347 78,674 +0.02(+1.32%)
Feb 08, 2023 1.305 1.350 1.280 1.330 82,429 +0.03(+2.58%)
Feb 07, 2023 1.310 1.310 1.260 1.296 88,526 +0.03(+2.09%)
Feb 06, 2023 1.260 1.350 1.260 1.270 215,104 -0.00(-0.24%)
Feb 03, 2023 1.230 1.340 1.225 1.273 190,925 +0.04(+3.50%)
Feb 02, 2023 1.430 1.430 1.230 1.230 260,029 -0.20(-13.99%)
Feb 01, 2023 1.535 1.550 1.370 1.430 254,535 -0.10(-6.54%)
Jan 31, 2023 1.580 1.580 1.500 1.530 129,386 -0.05(-3.16%)
Jan 30, 2023 1.620 1.630 1.530 1.580 114,620 -0.06(-3.66%)
Jan 27, 2023 1.680 1.710 1.605 1.640 224,727 +0.02(+1.23%)
Jan 26, 2023 1.650 1.680 1.540 1.620 201,702 -0.02(-1.22%)
Jan 25, 2023 1.690 1.690 1.600 1.640 67,534 -0.01(-0.61%)
Jan 24, 2023 1.600 1.660 1.600 1.650 77,270 +0.04(+2.48%)
Jan 23, 2023 1.590 1.630 1.590 1.610 121,483 +0.00(+0.00%)
Jan 20, 2023 1.650 1.650 1.570 1.610 87,342 -0.01(-0.62%)
Jan 19, 2023 1.590 1.660 1.500 1.620 127,002 -0.01(-0.77%)
Jan 18, 2023 1.644 1.660 1.620 1.633 88,053 -0.01(-0.46%)
Jan 17, 2023 1.660 1.680 1.620 1.640 168,993 -0.02(-1.35%)
Jan 13, 2023 1.686 1.690 1.663 1.663 84,355 -0.03(-1.77%)
Jan 12, 2023 1.690 1.730 1.670 1.692 80,832 +0.00(+0.15%)
Jan 11, 2023 1.710 1.750 1.680 1.690 80,855 -0.07(-3.98%)
Jan 10, 2023 1.740 1.800 1.700 1.760 29,857 +0.10(+6.02%)
Jan 09, 2023 1.710 1.890 1.650 1.660 52,541 +0.00(+0.00%)
Jan 06, 2023 1.600 1.660 1.600 1.660 89,991 +0.07(+4.57%)
Jan 05, 2023 1.570 1.640 1.560 1.587 62,349 -0.00(-0.16%)
Jan 04, 2023 1.690 1.700 1.550 1.590 386,669 -0.17(-9.66%)
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.