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, 2017 13.25 13.30 13.10 13.10 61,198 -0.15(-1.13%)
May 30, 2017 13.35 13.40 13.15 13.25 39,915 -0.10(-0.75%)
May 26, 2017 13.40 13.55 13.25 13.35 29,446 +0.00(+0.00%)
May 25, 2017 13.45 13.60 13.35 13.35 43,637 -0.05(-0.37%)
May 24, 2017 13.45 13.45 13.30 13.40 32,403 +0.00(+0.00%)
May 23, 2017 13.55 13.55 13.35 13.40 39,907 -0.10(-0.74%)
May 22, 2017 13.45 13.65 13.35 13.50 28,384 +0.00(+0.00%)
May 19, 2017 13.45 13.50 13.25 13.50 38,474 +0.18(+1.31%)
May 18, 2017 13.40 13.55 13.25 13.32 47,093 -0.08(-0.56%)
May 17, 2017 13.45 13.55 13.15 13.40 28,621 -0.05(-0.37%)
May 16, 2017 13.60 13.62 13.45 13.45 64,068 -0.15(-1.10%)
May 15, 2017 13.50 13.60 13.50 13.60 44,872 +0.10(+0.74%)
May 12, 2017 13.45 13.55 13.35 13.50 39,096 +0.10(+0.75%)
May 11, 2017 13.45 13.45 13.25 13.40 25,807 -0.05(-0.37%)
May 10, 2017 13.10 13.55 13.00 13.45 56,802 +0.45(+3.46%)
May 09, 2017 13.35 13.35 12.90 13.00 60,020 -0.30(-2.26%)
May 08, 2017 13.30 13.30 13.15 13.30 39,015 +0.05(+0.38%)
May 05, 2017 13.25 13.35 13.10 13.25 50,084 +0.10(+0.76%)
May 04, 2017 13.60 13.60 13.10 13.15 87,423 -0.45(-3.31%)
May 03, 2017 13.45 13.60 13.25 13.60 88,835 +0.20(+1.49%)
May 02, 2017 13.45 13.45 13.25 13.40 36,662 +0.05(+0.37%)
May 01, 2017 13.45 13.45 13.25 13.35 47,994 -0.05(-0.37%)
Apr 28, 2017 13.50 13.50 13.15 13.40 74,107 -0.05(-0.37%)
Apr 27, 2017 13.55 13.75 13.35 13.45 65,944 -0.05(-0.37%)
Apr 26, 2017 13.05 13.50 13.00 13.50 108,920 +0.45(+3.45%)
Apr 25, 2017 13.45 13.50 12.90 13.05 208,738 -0.35(-2.61%)
Apr 24, 2017 13.65 13.65 13.30 13.40 74,611 -0.10(-0.74%)
Apr 21, 2017 13.65 13.65 13.32 13.50 59,477 +0.00(+0.00%)
Apr 20, 2017 13.45 13.50 13.35 13.50 38,168 +0.15(+1.12%)
Apr 19, 2017 13.70 13.70 13.30 13.35 35,089 -0.25(-1.84%)
Apr 18, 2017 13.60 13.75 13.55 13.60 92,599 +0.00(+0.00%)
Apr 17, 2017 13.75 13.79 13.55 13.60 45,949 -0.10(-0.73%)
Apr 13, 2017 13.75 13.75 13.60 13.70 48,545 +0.00(+0.00%)
Apr 12, 2017 13.80 13.80 13.60 13.70 32,052 +0.00(+0.00%)
Apr 11, 2017 13.85 13.85 13.65 13.70 56,139 -0.10(-0.72%)
Apr 10, 2017 13.80 13.85 13.75 13.80 62,100 +0.05(+0.36%)
Apr 07, 2017 13.75 13.80 13.65 13.75 48,561 +0.05(+0.36%)
Apr 06, 2017 13.80 13.85 13.50 13.70 60,380 +0.00(+0.00%)
Apr 05, 2017 13.90 13.95 13.61 13.70 41,737 -0.10(-0.72%)
Apr 04, 2017 13.90 13.90 13.70 13.80 60,462 +0.00(+0.00%)
Apr 03, 2017 13.90 13.90 13.70 13.80 107,079 +0.05(+0.36%)
Mar 31, 2017 13.85 13.85 13.70 13.75 66,401 +0.00(+0.00%)
Mar 30, 2017 13.80 14.10 13.75 13.75 118,607 -0.05(-0.36%)
Mar 29, 2017 13.40 13.80 13.25 13.80 95,584 +0.40(+2.99%)
Mar 28, 2017 13.25 13.40 13.15 13.40 50,185 +0.20(+1.52%)
Mar 27, 2017 13.25 13.35 13.10 13.20 32,680 -0.10(-0.75%)
Mar 24, 2017 13.40 13.45 13.15 13.30 38,669 -0.05(-0.37%)
Mar 23, 2017 13.45 13.70 13.25 13.35 52,806 +0.05(+0.38%)
Mar 22, 2017 13.35 13.38 13.25 13.30 42,848 +0.00(+0.00%)
Mar 21, 2017 13.50 13.50 13.10 13.30 74,120 -0.20(-1.48%)
Mar 20, 2017 13.55 13.55 13.45 13.50 45,141 +0.00(+0.00%)
Mar 17, 2017 13.45 13.60 13.40 13.50 84,359 +0.05(+0.37%)
Mar 16, 2017 13.45 13.60 13.35 13.45 71,326 +0.10(+0.75%)
Mar 15, 2017 13.10 13.70 13.10 13.35 130,286 +0.25(+1.91%)
Mar 14, 2017 13.15 13.30 12.95 13.10 221,352 +0.00(+0.00%)
Mar 13, 2017 12.85 13.15 12.78 13.10 141,324 +0.40(+3.15%)
Mar 10, 2017 12.90 12.90 12.55 12.70 106,934 -0.10(-0.78%)
Mar 09, 2017 13.25 13.38 12.45 12.80 181,938 -0.35(-2.66%)
Mar 08, 2017 13.10 13.30 13.00 13.15 128,818 +0.08(+0.57%)
Mar 07, 2017 12.80 13.07 12.80 13.07 33,897 +0.22(+1.75%)
Mar 06, 2017 12.80 13.05 12.65 12.85 66,660 -0.25(-1.91%)
Mar 03, 2017 13.00 13.10 12.90 13.10 55,519 +0.10(+0.77%)
Mar 02, 2017 12.90 13.10 12.70 13.00 148,734 +0.20(+1.56%)
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.