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 (%)
Aug 31, 2016 11.23 11.50 11.20 11.45 76,349 +0.23(+2.05%)
Aug 30, 2016 11.13 11.29 11.01 11.22 64,451 +0.12(+1.08%)
Aug 29, 2016 11.15 11.35 11.04 11.10 41,810 -0.01(-0.09%)
Aug 26, 2016 11.11 11.23 11.08 11.11 25,027 -0.03(-0.27%)
Aug 25, 2016 11.07 11.24 11.07 11.14 34,496 +0.10(+0.91%)
Aug 24, 2016 11.15 11.23 11.02 11.04 21,987 -0.09(-0.81%)
Aug 23, 2016 11.06 11.20 11.02 11.13 40,057 +0.10(+0.91%)
Aug 22, 2016 11.00 11.04 10.90 11.03 36,166 +0.03(+0.27%)
Aug 19, 2016 11.03 11.04 10.89 11.00 40,127 -0.07(-0.63%)
Aug 18, 2016 10.90 11.08 10.81 11.07 47,998 +0.19(+1.75%)
Aug 17, 2016 10.89 10.91 10.83 10.88 33,830 +0.05(+0.46%)
Aug 16, 2016 10.82 10.91 10.82 10.83 16,682 -0.04(-0.37%)
Aug 15, 2016 10.93 10.93 10.81 10.87 54,083 +0.02(+0.18%)
Aug 12, 2016 10.90 10.98 10.80 10.85 57,427 -0.04(-0.37%)
Aug 11, 2016 10.91 10.91 10.82 10.89 73,573 +0.01(+0.09%)
Aug 10, 2016 10.85 10.92 10.82 10.88 24,511 +0.00(+0.00%)
Aug 09, 2016 10.90 10.98 10.81 10.88 61,274 +0.03(+0.28%)
Aug 08, 2016 10.87 10.89 10.81 10.85 55,121 +0.05(+0.46%)
Aug 05, 2016 10.67 10.92 10.67 10.80 68,236 +0.11(+1.03%)
Aug 04, 2016 10.49 10.71 10.42 10.69 87,177 +0.33(+3.19%)
Aug 03, 2016 10.28 10.50 10.20 10.36 48,025 +0.05(+0.48%)
Aug 02, 2016 10.42 10.44 10.30 10.31 14,566 -0.06(-0.58%)
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.