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 (%)
May 31, 2018 12.30 12.30 12.25 12.30 73,430 +0.00(+0.00%)
May 30, 2018 12.35 12.35 12.25 12.30 45,297 +0.00(+0.00%)
May 29, 2018 12.30 12.33 12.25 12.30 75,905 +0.00(+0.00%)
May 25, 2018 12.30 12.30 12.30 0 +0.00(+0.00%)
May 24, 2018 12.35 12.35 12.30 12.30 28,169 -0.05(-0.40%)
May 23, 2018 12.30 12.35 12.30 12.35 43,973 +0.00(+0.00%)
May 22, 2018 12.30 12.38 12.30 12.35 85,322 +0.05(+0.41%)
May 21, 2018 12.35 12.39 12.30 12.30 98,375 -0.10(-0.81%)
May 18, 2018 12.35 12.40 12.35 12.40 74,607 +0.00(+0.00%)
May 17, 2018 12.35 12.45 12.35 12.40 75,899 +0.00(+0.00%)
May 16, 2018 12.40 12.45 12.35 12.40 70,360 -0.05(-0.40%)
May 15, 2018 12.35 12.45 12.35 12.45 392,182 +0.10(+0.81%)
May 14, 2018 12.35 12.45 12.35 12.35 72,615 +0.00(+0.00%)
May 11, 2018 12.20 12.40 12.20 12.35 207,674 +0.10(+0.82%)
May 10, 2018 12.30 12.45 12.25 12.25 1,111,261 +1.00(+8.89%)
May 09, 2018 11.15 11.35 11.15 11.25 19,183 +0.10(+0.90%)
May 08, 2018 11.15 11.25 11.15 11.15 11,555 -0.05(-0.45%)
May 07, 2018 11.10 11.30 11.10 11.20 15,395 -0.01(-0.04%)
May 04, 2018 11.10 11.22 11.00 11.21 36,012 +0.11(+0.95%)
May 03, 2018 11.10 11.25 11.10 11.10 31,847 -0.10(-0.89%)
May 02, 2018 11.15 11.32 11.10 11.20 55,108 +0.00(+0.00%)
May 01, 2018 11.15 11.25 11.10 11.20 13,680 +0.00(+0.00%)
Apr 30, 2018 11.10 11.20 11.10 11.20 25,584 +0.10(+0.90%)
Apr 27, 2018 11.05 11.15 11.00 11.10 17,549 +0.10(+0.91%)
Apr 26, 2018 11.00 11.05 11.00 11.00 21,558 -0.05(-0.45%)
Apr 25, 2018 11.05 11.15 11.05 11.05 14,055 +0.00(+0.00%)
Apr 24, 2018 11.15 11.15 11.05 11.05 24,057 -0.10(-0.90%)
Apr 23, 2018 11.15 11.20 11.05 11.15 22,769 +0.10(+0.90%)
Apr 20, 2018 11.15 11.18 11.05 11.05 36,419 -0.12(-1.12%)
Apr 19, 2018 11.25 11.25 11.15 11.18 26,368 -0.02(-0.22%)
Apr 18, 2018 11.25 11.35 11.15 11.20 21,562 -0.10(-0.88%)
Apr 17, 2018 11.40 11.40 11.20 11.30 59,177 -0.05(-0.44%)
Apr 16, 2018 11.25 11.35 11.10 11.35 21,140 +0.20(+1.79%)
Apr 13, 2018 11.20 11.20 11.10 11.15 24,615 +0.03(+0.22%)
Apr 12, 2018 11.15 11.15 11.10 11.12 12,015 -0.03(-0.22%)
Apr 11, 2018 11.10 11.24 11.10 11.15 28,399 -0.10(-0.89%)
Apr 10, 2018 11.25 11.30 11.15 11.25 19,753 +0.10(+0.90%)
Apr 09, 2018 11.20 11.25 11.15 11.15 8,125 +0.03(+0.22%)
Apr 06, 2018 11.20 11.20 11.10 11.12 22,431 -0.07(-0.67%)
Apr 05, 2018 11.20 11.30 11.15 11.20 29,703 +0.00(+0.00%)
Apr 04, 2018 11.85 11.85 11.15 11.20 29,455 -0.05(-0.44%)
Apr 03, 2018 11.15 11.25 11.15 11.25 26,839 +0.10(+0.90%)
Apr 02, 2018 11.10 11.25 11.00 11.15 37,753 +0.00(+0.00%)
Mar 29, 2018 11.15 11.15 11.15 0 +0.10(+0.90%)
Mar 28, 2018 11.05 11.10 10.95 11.05 18,159 +0.00(+0.00%)
Mar 27, 2018 11.15 11.20 11.00 11.05 35,110 -0.15(-1.34%)
Mar 26, 2018 11.10 11.25 10.96 11.20 53,272 +0.20(+1.82%)
Mar 23, 2018 11.10 11.15 11.00 11.00 17,509 -0.05(-0.45%)
Mar 22, 2018 10.90 11.10 10.90 11.05 20,570 +0.05(+0.45%)
Mar 21, 2018 11.05 11.10 10.95 11.00 22,697 -0.10(-0.90%)
Mar 20, 2018 11.00 11.20 10.95 11.10 99,907 +0.10(+0.91%)
Mar 19, 2018 10.90 11.00 10.90 11.00 26,738 +0.05(+0.46%)
Mar 16, 2018 10.90 11.00 10.90 10.95 53,142 -0.05(-0.45%)
Mar 15, 2018 11.00 11.00 10.85 11.00 15,964 +0.03(+0.23%)
Mar 14, 2018 11.00 11.00 10.80 10.97 17,035 -0.03(-0.23%)
Mar 13, 2018 10.85 11.00 10.85 11.00 19,906 +0.15(+1.38%)
Mar 12, 2018 10.95 10.95 10.80 10.85 43,350 -0.08(-0.69%)
Mar 09, 2018 10.90 11.00 10.85 10.93 22,664 +0.08(+0.69%)
Mar 08, 2018 10.80 10.90 10.80 10.85 7,767 +0.00(+0.00%)
Mar 07, 2018 10.80 10.85 10.70 10.85 17,875 +0.05(+0.46%)
Mar 06, 2018 10.85 10.90 10.70 10.80 29,460 -0.05(-0.46%)
Mar 05, 2018 10.80 10.95 10.80 10.85 10,473 +0.00(+0.00%)
Mar 02, 2018 10.75 10.95 10.70 10.85 18,242 +0.10(+0.93%)
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.