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, 2017 11.35 11.50 11.35 11.40 78,216 +0.05(+0.44%)
Aug 30, 2017 11.50 11.60 11.40 11.35 49,563 -0.05(-0.44%)
Aug 29, 2017 11.35 11.40 11.25 11.40 47,080 -0.05(-0.44%)
Aug 28, 2017 11.50 11.50 11.05 11.45 51,437 -0.05(-0.43%)
Aug 25, 2017 11.92 11.40 11.50 43,253 -0.05(-0.43%)
Aug 24, 2017 11.50 11.60 11.40 11.55 58,012 +0.05(+0.43%)
Aug 23, 2017 11.50 11.60 11.35 11.50 82,532 -0.10(-0.86%)
Aug 22, 2017 11.85 11.90 11.55 11.60 25,758 -0.25(-2.11%)
Aug 21, 2017 11.70 12.05 11.70 11.85 37,889 +0.15(+1.28%)
Aug 18, 2017 11.80 11.82 11.65 11.70 46,146 -0.10(-0.85%)
Aug 17, 2017 11.80 11.90 11.78 11.80 28,770 +0.00(+0.00%)
Aug 16, 2017 11.80 11.85 11.75 11.80 34,333 -0.05(-0.42%)
Aug 15, 2017 11.90 11.95 11.80 11.85 32,365 +0.00(+0.00%)
Aug 14, 2017 11.90 12.04 11.85 11.85 36,756 +0.00(+0.00%)
Aug 11, 2017 12.00 12.05 11.85 11.85 39,463 -0.15(-1.25%)
Aug 10, 2017 12.00 12.06 11.95 12.00 34,934 +0.00(+0.00%)
Aug 09, 2017 12.00 12.35 11.85 12.00 60,841 -0.15(-1.23%)
Aug 08, 2017 12.55 12.65 12.35 12.15 143,024 -0.50(-3.95%)
Aug 07, 2017 12.60 12.66 12.55 12.65 41,163 +0.05(+0.40%)
Aug 04, 2017 12.60 12.90 12.60 12.60 38,049 -0.05(-0.40%)
Aug 03, 2017 12.70 12.75 12.60 12.65 27,647 -0.10(-0.78%)
Aug 02, 2017 12.65 12.75 12.60 12.75 21,132 +0.10(+0.79%)
Aug 01, 2017 12.75 12.75 12.65 12.65 39,351 -0.10(-0.78%)
Jul 31, 2017 12.70 12.80 12.60 12.75 15,576 +0.05(+0.39%)
Jul 28, 2017 12.75 12.85 12.70 12.70 17,018 -0.10(-0.78%)
Jul 27, 2017 12.80 12.85 12.70 12.80 26,355 -0.05(-0.39%)
Jul 26, 2017 12.75 12.85 12.75 12.85 26,975 +0.00(+0.00%)
Jul 25, 2017 12.75 12.85 12.70 12.85 30,977 +0.10(+0.78%)
Jul 24, 2017 12.60 12.75 12.60 12.75 39,871 +0.05(+0.39%)
Jul 21, 2017 12.70 12.85 12.70 12.70 33,760 -0.10(-0.78%)
Jul 20, 2017 12.90 12.90 12.75 12.80 31,326 -0.15(-1.16%)
Jul 19, 2017 12.85 12.95 12.80 12.95 34,095 +0.10(+0.78%)
Jul 18, 2017 12.85 12.95 12.80 12.85 43,813 -0.05(-0.39%)
Jul 17, 2017 13.00 13.10 12.85 12.90 30,002 -0.20(-1.53%)
Jul 14, 2017 13.10 13.30 13.00 13.10 29,292 +0.00(+0.00%)
Jul 13, 2017 13.00 13.10 12.95 13.10 27,296 +0.10(+0.77%)
Jul 12, 2017 13.00 13.00 12.90 13.00 16,558 +0.00(+0.00%)
Jul 11, 2017 13.00 13.00 12.95 13.00 19,954 +0.00(+0.00%)
Jul 10, 2017 13.00 13.00 12.90 13.00 16,312 +0.00(+0.00%)
Jul 07, 2017 12.95 13.05 12.85 13.00 25,462 +0.05(+0.39%)
Jul 06, 2017 12.85 12.95 12.85 12.95 21,857 +0.15(+1.17%)
Jul 05, 2017 12.90 12.90 12.80 12.80 17,997 -0.15(-1.16%)
Jul 03, 2017 12.95 12.95 12.80 12.95 6,108 +0.10(+0.78%)
Jun 30, 2017 13.00 13.00 12.85 12.85 33,490 -0.15(-1.15%)
Jun 29, 2017 13.00 13.00 12.80 13.00 42,185 +0.05(+0.39%)
Jun 28, 2017 12.90 13.00 12.80 12.95 38,882 +0.05(+0.39%)
Jun 27, 2017 12.85 12.90 12.75 12.90 13,137 +0.05(+0.39%)
Jun 26, 2017 12.85 12.95 12.80 12.85 46,211 +0.10(+0.78%)
Jun 23, 2017 12.75 12.80 12.65 12.75 30,040 +0.05(+0.39%)
Jun 22, 2017 12.80 12.85 12.65 12.70 37,356 -0.05(-0.39%)
Jun 21, 2017 12.60 12.80 12.60 12.75 28,627 +0.15(+1.19%)
Jun 20, 2017 12.85 12.90 12.60 12.60 37,728 -0.25(-1.95%)
Jun 19, 2017 12.60 13.00 12.60 12.85 65,711 +0.30(+2.39%)
Jun 16, 2017 12.70 12.72 12.25 12.55 126,858 -0.10(-0.79%)
Jun 15, 2017 12.80 12.85 12.50 12.65 136,021 -0.30(-2.32%)
Jun 14, 2017 12.95 12.95 12.78 12.95 33,162 +0.00(+0.00%)
Jun 13, 2017 12.95 13.00 12.90 12.95 54,987 -0.05(-0.38%)
Jun 12, 2017 12.95 13.05 12.90 13.00 65,135 +0.00(+0.00%)
Jun 09, 2017 12.95 13.05 12.95 13.00 34,719 +0.05(+0.39%)
Jun 08, 2017 13.10 13.10 12.90 12.95 54,011 -0.10(-0.77%)
Jun 07, 2017 13.05 13.15 13.00 13.05 70,409 +0.05(+0.38%)
Jun 06, 2017 13.00 13.10 12.95 13.00 34,126 +0.00(+0.00%)
Jun 05, 2017 12.95 13.05 12.95 13.00 66,837 +0.05(+0.39%)
Jun 02, 2017 13.30 13.30 12.85 12.95 94,085 -0.35(-2.63%)
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.