Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Capital Sen (NQ: ACSF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 28, 2017 12.95 13.14 12.75 13.00 91,355 +0.10(+0.78%)
Feb 27, 2017 12.95 12.95 12.75 12.90 34,893 -0.05(-0.39%)
Feb 24, 2017 12.80 12.95 12.75 12.95 48,577 +0.10(+0.78%)
Feb 23, 2017 12.80 12.90 12.60 12.85 51,342 +0.10(+0.78%)
Feb 22, 2017 12.65 12.75 12.60 12.75 34,779 +0.15(+1.19%)
Feb 21, 2017 12.72 12.75 12.55 12.60 82,195 -0.05(-0.40%)
Feb 17, 2017 12.65 12.65 12.65 0 -0.15(-1.17%)
Feb 16, 2017 12.80 12.85 12.50 12.80 74,770 +0.00(+0.00%)
Feb 15, 2017 12.85 12.90 12.75 12.80 41,535 -0.05(-0.39%)
Feb 14, 2017 12.80 12.85 12.80 12.85 57,649 +0.10(+0.78%)
Feb 13, 2017 12.70 12.85 12.65 12.75 69,355 +0.00(+0.00%)
Feb 10, 2017 12.65 12.75 12.65 12.75 39,601 +0.15(+1.19%)
Feb 09, 2017 12.70 12.70 12.60 12.60 56,456 -0.10(-0.79%)
Feb 08, 2017 12.70 12.70 12.55 12.70 46,683 +0.10(+0.79%)
Feb 07, 2017 12.65 12.70 12.50 12.60 26,804 +0.05(+0.40%)
Feb 06, 2017 12.55 12.65 12.40 12.55 40,822 -0.15(-1.18%)
Feb 03, 2017 12.60 12.75 12.55 12.70 59,604 +0.15(+1.20%)
Feb 02, 2017 12.35 12.65 12.25 12.55 50,851 +0.10(+0.80%)
Feb 01, 2017 12.45 12.55 12.35 12.45 52,799 -0.05(-0.40%)
Jan 31, 2017 12.55 12.55 12.40 12.50 33,274 -0.03(-0.20%)
Jan 30, 2017 12.45 12.60 12.35 12.53 28,909 -0.07(-0.60%)
Jan 27, 2017 12.68 12.70 12.50 12.60 53,116 -0.10(-0.79%)
Jan 26, 2017 12.65 12.70 12.55 12.70 33,876 +0.00(+0.00%)
Jan 25, 2017 12.40 12.70 12.40 12.70 35,913 +0.25(+2.01%)
Jan 24, 2017 12.45 12.65 12.45 12.45 26,913 -0.10(-0.80%)
Jan 23, 2017 12.20 12.55 12.10 12.55 45,814 +0.40(+3.29%)
Jan 20, 2017 12.45 12.50 11.85 12.15 117,899 -0.35(-2.80%)
Jan 19, 2017 12.65 12.70 12.45 12.50 32,310 -0.20(-1.57%)
Jan 18, 2017 12.85 12.85 12.55 12.70 68,354 -0.05(-0.39%)
Jan 17, 2017 12.75 12.80 12.65 12.75 63,219 +0.01(+0.04%)
Jan 13, 2017 12.74 12.74 12.74 0 -0.05(-0.39%)
Jan 12, 2017 12.65 12.85 12.65 12.79 97,256 +0.10(+0.75%)
Jan 11, 2017 12.70 12.70 12.60 12.70 71,963 +0.10(+0.79%)
Jan 10, 2017 12.60 12.75 12.60 12.60 54,954 -0.10(-0.79%)
Jan 09, 2017 12.70 12.70 12.55 12.70 43,804 +0.10(+0.79%)
Jan 06, 2017 12.65 12.70 12.58 12.60 46,562 +0.00(+0.00%)
Jan 05, 2017 12.45 12.65 12.35 12.60 71,046 +0.20(+1.61%)
Jan 04, 2017 11.95 12.40 11.91 12.40 136,783 +0.50(+4.20%)
Jan 03, 2017 11.90 12.00 11.80 11.90 50,005 +0.00(+0.00%)
Dec 30, 2016 11.90 11.90 11.90 0 +0.05(+0.42%)
Dec 29, 2016 11.90 12.00 11.85 11.85 15,907 -0.05(-0.42%)
Dec 28, 2016 11.85 11.95 11.81 11.90 21,696 +0.00(+0.00%)
Dec 27, 2016 11.90 11.95 11.85 11.90 26,836 +0.10(+0.85%)
Dec 23, 2016 11.80 11.80 11.80 0 -0.25(-2.07%)
Dec 22, 2016 11.85 12.10 11.76 12.05 49,435 +0.23(+1.90%)
Dec 21, 2016 11.90 11.95 11.75 11.82 34,101 -0.08(-0.63%)
Dec 20, 2016 11.80 12.00 11.80 11.90 39,799 +0.10(+0.85%)
Dec 19, 2016 12.00 12.00 11.80 11.80 37,151 -0.15(-1.26%)
Dec 16, 2016 11.90 12.05 11.85 11.95 50,909 +0.00(+0.00%)
Dec 15, 2016 11.95 12.00 11.85 11.95 43,174 +0.10(+0.84%)
Dec 14, 2016 11.95 12.05 11.80 11.85 131,165 -0.15(-1.25%)
Dec 13, 2016 11.95 12.05 11.80 12.00 62,555 +0.10(+0.84%)
Dec 12, 2016 11.85 12.00 11.75 11.90 20,653 +0.05(+0.42%)
Dec 09, 2016 11.80 11.85 11.70 11.85 24,248 +0.10(+0.85%)
Dec 08, 2016 11.70 11.75 11.70 11.75 11,967 +0.05(+0.43%)
Dec 07, 2016 11.70 11.85 11.65 11.70 49,636 -0.10(-0.85%)
Dec 06, 2016 11.71 11.85 11.50 11.80 62,394 +0.10(+0.85%)
Dec 05, 2016 11.65 11.85 11.65 11.70 38,979 +0.00(+0.00%)
Dec 02, 2016 11.70 11.70 11.60 11.70 15,488 +0.00(+0.00%)
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.