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 24, 2018 3.510 3.510 0 +0.00(+0.00%)
Aug 23, 2018 12.25 12.30 12.25 12.28 37,105 +0.03(+0.20%)
Aug 22, 2018 12.25 12.30 12.25 12.25 29,969 +0.00(+0.00%)
Aug 21, 2018 12.30 12.30 12.25 12.25 70,889 +0.00(+0.00%)
Aug 20, 2018 12.30 12.30 12.25 12.25 13,210 -0.05(-0.41%)
Aug 17, 2018 12.25 12.30 12.25 12.30 19,000 +0.03(+0.20%)
Aug 16, 2018 12.25 12.30 12.25 12.28 37,898 +0.03(+0.20%)
Aug 15, 2018 12.30 12.30 12.22 12.25 135,622 +0.00(+0.00%)
Aug 14, 2018 12.30 12.30 12.25 12.25 21,372 +0.00(+0.00%)
Aug 13, 2018 12.25 12.30 12.25 12.25 42,970 -0.03(-0.20%)
Aug 10, 2018 12.20 12.30 12.20 12.28 42,500 -0.03(-0.20%)
Aug 09, 2018 12.25 12.30 12.20 12.30 48,739 +0.10(+0.82%)
Aug 08, 2018 12.25 12.30 12.20 12.20 58,175 -0.03(-0.25%)
Aug 07, 2018 12.30 12.30 12.15 12.23 275,890 -0.07(-0.57%)
Aug 06, 2018 12.30 12.35 12.26 12.30 97,159 +0.03(+0.20%)
Aug 03, 2018 12.25 12.29 12.25 12.28 9,100 +0.03(+0.20%)
Aug 02, 2018 12.25 12.30 12.25 12.25 31,448 -0.05(-0.41%)
Aug 01, 2018 12.25 12.35 12.25 12.30 99,641 +0.00(+0.00%)
Jul 31, 2018 12.30 12.33 12.25 12.30 98,917 +0.00(+0.00%)
Jul 30, 2018 12.35 12.35 12.30 12.30 21,970 -0.05(-0.40%)
Jul 27, 2018 12.30 12.35 12.30 12.35 16,700 +0.05(+0.41%)
Jul 26, 2018 12.30 12.35 12.30 12.30 25,104 +0.00(+0.00%)
Jul 25, 2018 12.30 12.35 12.30 12.30 4,421 +0.00(+0.00%)
Jul 24, 2018 12.35 12.35 12.30 12.30 31,316 -0.02(-0.20%)
Jul 23, 2018 12.35 12.35 12.30 12.32 13,070 -0.03(-0.20%)
Jul 20, 2018 12.45 12.45 12.30 12.35 21,537 +0.00(+0.00%)
Jul 19, 2018 12.35 12.35 12.30 12.35 27,659 -0.05(-0.40%)
Jul 18, 2018 12.30 12.40 12.30 12.40 29,219 +0.05(+0.40%)
Jul 17, 2018 12.35 12.40 12.30 12.35 40,689 -0.03(-0.20%)
Jul 16, 2018 12.30 12.40 12.30 12.38 50,016 +0.07(+0.61%)
Jul 13, 2018 12.30 12.35 12.30 12.30 9,299 -0.05(-0.40%)
Jul 12, 2018 12.30 12.35 12.30 12.35 13,468 +0.05(+0.41%)
Jul 11, 2018 12.35 12.35 12.30 12.30 22,986 -0.05(-0.40%)
Jul 10, 2018 12.30 12.35 12.30 12.35 7,741 +0.05(+0.41%)
Jul 09, 2018 12.30 12.35 12.30 12.30 21,477 +0.00(+0.00%)
Jul 06, 2018 12.30 12.35 12.30 12.30 31,715 -0.05(-0.40%)
Jul 05, 2018 12.30 12.35 12.30 12.35 10,887 +0.05(+0.41%)
Jul 03, 2018 12.30 12.30 12.30 0 -0.05(-0.40%)
Jul 02, 2018 12.35 12.35 12.30 12.35 21,750 +0.05(+0.41%)
Jun 29, 2018 12.40 12.45 12.30 12.30 73,338 -0.10(-0.81%)
Jun 28, 2018 12.35 12.40 12.35 12.40 8,719 +0.03(+0.20%)
Jun 27, 2018 12.35 12.45 12.35 12.38 15,918 +0.03(+0.20%)
Jun 26, 2018 12.35 12.40 12.25 12.35 99,100 +0.00(+0.00%)
Jun 25, 2018 12.30 12.35 12.25 12.35 103,615 +0.05(+0.41%)
Jun 22, 2018 12.30 12.35 12.25 12.30 56,194 -0.05(-0.40%)
Jun 21, 2018 12.35 12.35 12.30 12.35 43,477 +0.00(+0.00%)
Jun 20, 2018 12.40 12.40 12.35 12.35 26,062 -0.05(-0.40%)
Jun 19, 2018 12.45 12.45 12.35 12.40 29,508 -0.10(-0.80%)
Jun 18, 2018 12.45 12.50 12.42 12.50 39,880 +0.05(+0.40%)
Jun 15, 2018 12.40 12.40 12.45 49,682 +0.05(+0.40%)
Jun 14, 2018 12.35 12.45 12.35 12.40 58,056 +0.00(+0.00%)
Jun 13, 2018 12.40 12.45 12.35 12.40 87,916 -0.05(-0.40%)
Jun 12, 2018 12.40 12.45 12.35 12.45 89,274 +0.05(+0.40%)
Jun 11, 2018 12.40 12.45 12.35 12.40 106,512 -0.05(-0.40%)
Jun 08, 2018 12.35 12.45 12.30 12.45 91,370 +0.10(+0.81%)
Jun 07, 2018 12.30 12.40 12.28 12.35 191,604 +0.00(+0.00%)
Jun 06, 2018 12.25 12.35 12.25 12.35 45,915 +0.05(+0.41%)
Jun 05, 2018 12.30 12.35 12.25 12.30 33,937 -0.05(-0.40%)
Jun 04, 2018 12.35 12.35 12.25 12.35 50,523 +0.05(+0.41%)
Jun 01, 2018 12.25 12.30 12.25 12.30 108,688 +0.00(+0.00%)
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%)
Mar 01, 2018 10.75 10.84 10.70 10.75 38,243 -0.05(-0.46%)
Feb 28, 2018 10.95 11.00 10.80 10.80 52,002 -0.12(-1.14%)
Feb 27, 2018 11.00 11.05 10.80 10.93 44,553 -0.02(-0.23%)
Feb 26, 2018 11.00 11.04 10.90 10.95 65,671 -0.05(-0.45%)
Feb 23, 2018 10.95 11.00 10.90 11.00 34,386 +0.10(+0.92%)
Feb 22, 2018 10.90 11.00 10.90 10.90 19,712 +0.00(+0.00%)
Feb 21, 2018 11.05 11.10 10.85 10.90 45,186 -0.20(-1.80%)
Feb 20, 2018 11.00 11.10 11.00 11.10 105,843 +0.05(+0.50%)
Feb 16, 2018 11.04 11.04 11.04 0 +0.14(+1.33%)
Feb 15, 2018 10.90 10.93 10.80 10.90 37,356 +0.10(+0.93%)
Feb 14, 2018 10.70 10.90 10.70 10.80 57,402 +0.00(+0.00%)
Feb 13, 2018 10.45 10.85 10.45 10.80 53,070 +0.35(+3.35%)
Feb 12, 2018 10.45 10.60 10.45 10.45 20,961 +0.05(+0.48%)
Feb 09, 2018 10.55 10.76 10.35 10.40 79,015 -0.20(-1.89%)
Feb 08, 2018 10.75 10.60 10.60 17,962 -0.05(-0.47%)
Feb 07, 2018 10.73 10.73 10.65 10.65 16,613 -0.05(-0.47%)
Feb 06, 2018 10.55 10.75 10.50 10.70 31,749 +0.05(+0.47%)
Feb 05, 2018 10.80 10.80 10.60 10.65 71,789 -0.20(-1.84%)
Feb 02, 2018 10.85 10.90 10.85 10.85 31,501 -0.03(-0.24%)
Feb 01, 2018 10.84 10.90 10.80 10.88 17,707 +0.03(+0.24%)
Jan 31, 2018 10.85 11.05 10.80 10.85 73,560 +0.10(+0.93%)
Jan 30, 2018 11.15 11.15 10.70 10.75 54,881 -0.40(-3.59%)
Jan 29, 2018 11.20 11.20 11.10 11.15 16,202 +0.01(+0.04%)
Jan 26, 2018 11.15 11.15 11.10 11.14 11,509 +0.04(+0.41%)
Jan 25, 2018 11.20 11.20 11.10 11.10 31,729 -0.10(-0.89%)
Jan 24, 2018 11.15 11.21 11.10 11.20 26,407 +0.00(+0.00%)
Jan 23, 2018 11.15 11.25 11.15 11.20 15,524 +0.05(+0.45%)
Jan 22, 2018 11.20 11.25 11.15 11.15 38,334 -0.10(-0.89%)
Jan 19, 2018 11.20 11.35 11.10 11.25 50,548 +0.10(+0.90%)
Jan 18, 2018 11.00 11.25 11.00 11.15 44,244 +0.15(+1.36%)
Jan 17, 2018 11.15 11.15 10.95 11.00 42,966 -0.15(-1.35%)
Jan 16, 2018 11.05 11.20 11.05 11.15 48,399 +0.10(+0.90%)
Jan 12, 2018 11.05 11.05 11.05 0 +0.15(+1.38%)
Jan 11, 2018 10.85 10.90 10.65 10.90 46,289 +0.10(+0.93%)
Jan 10, 2018 10.80 10.88 10.78 10.80 37,313 +0.00(+0.00%)
Jan 09, 2018 10.85 10.85 10.71 10.80 12,813 +0.00(+0.00%)
Jan 08, 2018 10.75 10.85 10.75 10.80 23,708 -0.05(-0.46%)
Jan 05, 2018 10.92 10.95 10.80 10.85 19,080 -0.03(-0.23%)
Jan 04, 2018 10.75 10.90 10.73 10.88 37,492 +0.18(+1.64%)
Jan 03, 2018 10.65 10.75 10.65 10.70 35,839 +0.10(+0.94%)
Jan 02, 2018 10.60 10.65 10.55 10.60 69,510 +0.07(+0.71%)
Dec 29, 2017 10.53 10.53 10.53 0 -0.00(-0.03%)
Dec 28, 2017 10.60 10.60 10.50 10.53 52,785 +0.03(+0.27%)
Dec 27, 2017 10.55 10.55 10.45 10.50 36,389 +0.00(+0.00%)
Dec 26, 2017 10.50 10.55 10.40 10.50 76,495 -0.05(-0.47%)
Dec 22, 2017 10.60 10.60 10.51 10.55 43,807 +0.00(+0.00%)
Dec 21, 2017 10.55 10.60 10.46 10.55 50,377 -0.07(-0.71%)
Dec 20, 2017 10.60 10.65 10.50 10.62 45,010 -0.03(-0.23%)
Dec 19, 2017 10.65 10.65 10.55 10.65 42,773 +0.05(+0.47%)
Dec 18, 2017 10.65 10.73 10.50 10.60 112,873 -0.10(-0.93%)
Dec 15, 2017 10.65 10.75 10.65 10.70 14,230 +0.00(+0.00%)
Dec 14, 2017 10.75 10.80 10.70 10.70 22,404 -0.05(-0.47%)
Dec 13, 2017 10.60 10.79 10.60 10.75 38,658 +0.10(+0.94%)
Dec 12, 2017 10.60 10.75 10.40 10.65 101,965 +0.00(+0.00%)
Dec 11, 2017 10.80 10.80 10.55 10.65 77,068 -0.15(-1.39%)
Dec 08, 2017 10.65 10.85 10.55 10.80 33,328 +0.20(+1.89%)
Dec 07, 2017 10.75 10.80 10.60 10.60 28,461 -0.15(-1.40%)
Dec 06, 2017 10.81 10.90 10.75 10.75 43,823 -0.10(-0.92%)
Dec 05, 2017 10.85 10.95 10.75 10.85 27,774 -0.05(-0.46%)
Dec 04, 2017 10.90 10.95 10.90 10.90 17,180 +0.05(+0.46%)
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.