Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Capital Sen (OP: )

N/A 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 31, 2023 0.8100 0.8400 0.7800 0.8200 120,774 +0.01(+1.23%)
Jul 28, 2023 0.8299 0.8350 0.7799 0.8100 53,804 -0.02(-2.41%)
Jul 27, 2023 0.8216 0.8300 0.7913 0.8300 61,507 +0.01(+1.02%)
Jul 26, 2023 0.8372 0.8372 0.7500 0.8216 20,466 -0.02(-2.19%)
Jul 25, 2023 0.8303 0.8500 0.8100 0.8400 21,543 +0.00(+0.00%)
Jul 24, 2023 0.8171 0.8500 0.7500 0.8400 44,173 +0.06(+7.69%)
Jul 21, 2023 0.8600 0.8600 0.7500 0.7800 301,918 -0.08(-9.30%)
Jul 20, 2023 0.8800 0.8800 0.8135 0.8600 45,898 +0.02(+2.08%)
Jul 19, 2023 0.8500 0.8800 0.8200 0.8425 50,531 -0.03(-3.16%)
Jul 18, 2023 0.8865 0.8900 0.8400 0.8700 47,296 +0.00(+0.00%)
Jul 17, 2023 0.9000 0.9000 0.8450 0.8700 43,895 -0.01(-1.42%)
Jul 14, 2023 0.8400 0.9000 0.8200 0.8825 24,555 +0.01(+1.44%)
Jul 13, 2023 0.8800 0.9000 0.8400 0.8700 44,655 -0.01(-1.42%)
Jul 12, 2023 0.9000 0.9000 0.8500 0.8825 23,574 -0.02(-1.94%)
Jul 11, 2023 0.8758 0.9000 0.8700 0.9000 29,007 +0.02(+1.69%)
Jul 10, 2023 0.8800 0.9000 0.8400 0.8850 26,326 -0.01(-0.56%)
Jul 07, 2023 0.8448 0.9000 0.8350 0.8900 30,295 +0.06(+6.59%)
Jul 06, 2023 0.8500 0.8600 0.8100 0.8350 75,009 -0.03(-3.00%)
Jul 05, 2023 0.8450 0.8900 0.8300 0.8608 34,831 -0.03(-3.28%)
Jul 03, 2023 0.9000 0.9000 0.8300 0.8900 50,038 -0.01(-1.11%)
Jun 30, 2023 0.8900 0.9000 0.8325 0.9000 63,647 +0.05(+5.88%)
Jun 29, 2023 0.8170 0.9000 0.8170 0.8500 71,335 -0.02(-2.41%)
Jun 28, 2023 0.9000 0.9370 0.8510 0.8710 39,696 -0.04(-4.29%)
Jun 27, 2023 0.8500 0.9100 0.8500 0.9100 52,979 +0.06(+7.06%)
Jun 26, 2023 0.8200 0.9100 0.8070 0.8500 79,669 +0.03(+3.86%)
Jun 23, 2023 0.7850 0.8250 0.7500 0.8184 203,860 -0.01(-1.40%)
Jun 22, 2023 0.9103 0.9103 0.7800 0.8300 192,554 -0.09(-9.78%)
Jun 21, 2023 0.9600 0.9600 0.9000 0.9200 89,445 -0.03(-3.16%)
Jun 20, 2023 1.010 1.030 0.9100 0.9500 129,311 -0.08(-7.77%)
Jun 16, 2023 1.036 1.070 1.030 1.030 62,379 +0.00(+0.00%)
Jun 15, 2023 1.020 1.090 1.030 50,887 +0.03(+3.00%)
Jun 14, 2023 0.9721 1.100 0.9600 1.000 51,652 +0.01(+1.01%)
Jun 13, 2023 0.9900 1.020 0.9500 0.9900 45,375 +0.02(+2.06%)
Jun 12, 2023 1.010 1.010 0.9650 0.9700 61,592 -0.02(-1.56%)
Jun 09, 2023 1.050 1.050 0.9699 0.9854 142,675 -0.03(-3.39%)
Jun 08, 2023 1.100 1.100 1.010 1.020 123,032 -0.09(-7.82%)
Jun 07, 2023 1.130 1.130 1.090 1.107 41,918 +0.01(+0.59%)
Jun 06, 2023 1.110 1.130 1.100 1.100 62,818 -0.03(-2.65%)
Jun 05, 2023 1.110 1.140 1.110 1.130 31,854 +0.00(+0.00%)
Jun 02, 2023 1.150 1.150 1.110 1.130 34,447 -0.02(-1.74%)
Jun 01, 2023 1.080 1.150 1.080 1.150 88,212 +0.04(+3.60%)
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%)
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.