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 (%)
Jun 30, 2015 12.88 12.92 12.65 12.65 51,864 -0.27(-2.09%)
Jun 29, 2015 12.91 12.96 12.85 12.92 74,418 +0.01(+0.08%)
Jun 26, 2015 13.05 13.20 12.86 12.91 74,685 +0.00(+0.00%)
Jun 25, 2015 12.73 12.91 12.66 12.91 67,824 +0.18(+1.41%)
Jun 24, 2015 13.00 13.03 12.67 12.73 51,138 -0.23(-1.77%)
Jun 23, 2015 12.98 13.06 12.84 12.96 48,640 -0.02(-0.15%)
Jun 22, 2015 13.04 13.04 12.95 12.98 24,832 -0.01(-0.08%)
Jun 19, 2015 13.00 13.04 12.89 12.99 18,693 -0.01(-0.08%)
Jun 18, 2015 13.00 13.10 12.71 13.00 50,706 +0.11(+0.85%)
Jun 17, 2015 12.99 13.10 12.88 12.89 40,458 -0.09(-0.69%)
Jun 16, 2015 12.95 13.14 12.86 12.98 25,980 -0.01(-0.08%)
Jun 15, 2015 13.03 13.15 12.95 12.99 48,227 +0.00(+0.00%)
Jun 12, 2015 13.05 13.09 12.96 12.99 36,422 -0.04(-0.31%)
Jun 11, 2015 13.15 13.15 12.98 13.03 48,157 -0.01(-0.04%)
Jun 10, 2015 12.90 13.10 12.90 13.04 36,659 +0.12(+0.93%)
Jun 09, 2015 12.95 12.99 12.72 12.91 41,537 -0.04(-0.27%)
Jun 08, 2015 13.04 13.18 12.90 12.95 39,741 -0.17(-1.30%)
Jun 05, 2015 13.23 13.23 13.05 13.12 48,506 -0.03(-0.23%)
Jun 04, 2015 13.31 13.31 13.12 13.15 58,849 -0.12(-0.90%)
Jun 03, 2015 13.31 13.31 13.22 13.27 46,556 +0.00(+0.00%)
Jun 02, 2015 13.31 13.35 13.24 13.27 51,274 -0.02(-0.15%)
Jun 01, 2015 13.34 13.45 13.25 13.29 48,715 +0.04(+0.30%)
May 29, 2015 13.20 13.35 13.20 13.25 69,346 -0.03(-0.23%)
May 28, 2015 13.30 13.33 13.25 13.28 97,029 -0.02(-0.15%)
May 27, 2015 13.30 13.30 13.25 13.30 67,806 +0.00(+0.00%)
May 26, 2015 13.37 13.47 13.25 13.30 42,153 +0.00(+0.00%)
May 22, 2015 13.35 13.30 13.30 13.30 36,200 +0.00(+0.00%)
May 21, 2015 13.20 13.39 13.14 13.30 65,347 +0.06(+0.45%)
May 20, 2015 13.30 13.32 13.05 13.24 57,636 -0.11(-0.82%)
May 19, 2015 13.30 13.35 13.25 13.35 47,731 +0.06(+0.45%)
May 18, 2015 13.40 13.47 13.29 13.29 41,602 +0.07(+0.53%)
May 15, 2015 13.30 13.42 13.22 13.22 95,869 -0.04(-0.30%)
May 14, 2015 13.26 13.32 13.20 13.26 25,357 -0.03(-0.22%)
May 13, 2015 13.30 13.30 13.22 13.29 27,911 -0.01(-0.08%)
May 12, 2015 13.26 13.40 13.20 13.30 68,919 +0.04(+0.30%)
May 11, 2015 13.32 13.46 13.25 13.26 82,322 -0.00(-0.00%)
May 08, 2015 13.30 13.45 13.21 13.26 33,518 -0.01(-0.07%)
May 07, 2015 13.29 13.31 13.23 13.27 39,489 -0.04(-0.30%)
May 06, 2015 13.36 13.43 13.22 13.31 10,099 +0.02(+0.15%)
May 05, 2015 13.44 13.44 13.21 13.29 26,238 -0.11(-0.82%)
May 04, 2015 13.50 13.50 13.26 13.40 24,755 -0.05(-0.37%)
May 01, 2015 13.50 13.50 13.32 13.45 16,236 +0.03(+0.22%)
Apr 30, 2015 13.33 13.51 13.29 13.42 45,528 +0.09(+0.68%)
Apr 29, 2015 13.32 13.34 13.23 13.33 14,489 +0.01(+0.08%)
Apr 28, 2015 13.34 13.34 13.20 13.32 29,792 +0.04(+0.30%)
Apr 27, 2015 13.39 13.54 13.21 13.28 27,938 -0.08(-0.60%)
Apr 24, 2015 13.35 13.37 13.20 13.36 17,696 +0.01(+0.07%)
Apr 23, 2015 13.27 13.37 13.27 13.35 7,669 +0.07(+0.53%)
Apr 22, 2015 13.37 13.38 13.21 13.28 15,048 -0.07(-0.52%)
Apr 21, 2015 13.22 13.37 13.12 13.35 44,459 +0.18(+1.37%)
Apr 20, 2015 13.24 13.37 13.14 13.17 26,749 -0.08(-0.60%)
Apr 17, 2015 13.28 13.36 13.17 13.25 30,917 -0.05(-0.38%)
Apr 16, 2015 13.31 13.36 13.20 13.30 32,499 +0.15(+1.14%)
Apr 15, 2015 13.27 13.60 13.12 13.15 50,011 -0.12(-0.90%)
Apr 14, 2015 13.22 13.34 13.03 13.27 34,527 +0.07(+0.53%)
Apr 13, 2015 13.20 13.34 13.10 13.20 38,578 +0.13(+0.99%)
Apr 10, 2015 13.38 13.40 13.01 13.07 26,060 -0.23(-1.73%)
Apr 09, 2015 13.20 13.40 13.13 13.30 37,021 +0.07(+0.53%)
Apr 08, 2015 13.40 13.40 13.23 13.23 23,377 -0.15(-1.12%)
Apr 07, 2015 13.40 13.40 13.25 13.38 20,526 +0.02(+0.15%)
Apr 06, 2015 13.39 13.40 13.27 13.36 65,203 +0.01(+0.07%)
Apr 02, 2015 13.25 13.35 13.35 13.35 14,200 +0.16(+1.21%)
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.