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 (%)
Jul 29, 2016 10.26 10.39 10.25 10.39 25,801 +0.12(+1.12%)
Jul 28, 2016 10.34 10.45 10.11 10.28 52,769 -0.03(-0.24%)
Jul 27, 2016 10.39 10.46 10.30 10.30 27,478 -0.13(-1.25%)
Jul 26, 2016 10.48 10.53 10.25 10.43 63,315 -0.09(-0.86%)
Jul 25, 2016 10.45 10.55 10.40 10.52 54,812 +0.03(+0.29%)
Jul 22, 2016 10.44 10.49 10.36 10.49 11,128 +0.07(+0.67%)
Jul 21, 2016 10.43 10.50 10.40 10.42 44,681 +0.02(+0.14%)
Jul 20, 2016 10.38 10.46 10.30 10.40 26,410 -0.01(-0.05%)
Jul 19, 2016 10.53 10.55 10.35 10.41 33,824 -0.10(-0.95%)
Jul 18, 2016 10.50 10.58 10.43 10.51 30,129 +0.04(+0.33%)
Jul 15, 2016 10.51 10.53 10.33 10.47 26,918 +0.04(+0.43%)
Jul 14, 2016 10.51 10.52 10.40 10.43 31,592 -0.04(-0.38%)
Jul 13, 2016 10.47 10.51 10.38 10.47 15,788 -0.05(-0.48%)
Jul 12, 2016 10.45 10.52 10.35 10.52 57,385 +0.07(+0.67%)
Jul 11, 2016 10.27 10.49 10.27 10.45 23,895 +0.18(+1.75%)
Jul 08, 2016 10.34 10.20 10.19 10.27 22,524 +0.07(+0.69%)
Jul 07, 2016 10.42 10.42 10.05 10.20 35,253 -0.04(-0.39%)
Jul 05, 2016 10.20 10.49 10.06 10.24 54,639 +0.00(+0.04%)
Jul 01, 2016 10.21 10.24 10.24 10.24 50,600 -0.02(-0.24%)
Jun 30, 2016 10.31 10.35 10.20 10.26 36,045 -0.14(-1.35%)
Jun 29, 2016 10.27 10.52 10.16 10.40 31,231 +0.21(+2.06%)
Jun 28, 2016 10.06 10.35 10.06 10.19 14,003 +0.24(+2.41%)
Jun 27, 2016 10.30 10.49 9.940 9.950 107,145 -0.46(-4.42%)
Jun 24, 2016 10.39 10.75 10.24 10.41 39,743 -0.24(-2.25%)
Jun 23, 2016 10.78 10.78 10.50 10.65 15,146 +0.06(+0.57%)
Jun 22, 2016 10.70 10.75 10.58 10.59 40,481 +0.01(+0.09%)
Jun 21, 2016 10.62 10.67 10.42 10.58 9,577 -0.21(-1.95%)
Jun 20, 2016 10.60 10.99 10.42 10.79 86,122 +0.28(+2.66%)
Jun 17, 2016 10.41 10.55 10.36 10.51 15,483 +0.05(+0.48%)
Jun 16, 2016 10.33 10.59 10.25 10.46 22,215 -0.08(-0.76%)
Jun 15, 2016 10.52 10.69 10.30 10.54 14,973 +0.00(+0.00%)
Jun 14, 2016 10.59 10.59 10.39 10.54 34,272 -0.03(-0.28%)
Jun 13, 2016 10.44 10.68 10.35 10.57 17,114 +0.07(+0.67%)
Jun 10, 2016 10.63 10.73 10.30 10.50 46,265 -0.23(-2.14%)
Jun 09, 2016 10.69 10.86 10.63 10.73 28,626 -0.04(-0.37%)
Jun 08, 2016 10.50 10.82 10.41 10.77 40,871 +0.16(+1.51%)
Jun 07, 2016 10.54 10.68 10.47 10.61 20,996 +0.01(+0.09%)
Jun 06, 2016 10.53 10.63 10.45 10.60 14,686 +0.06(+0.57%)
Jun 03, 2016 10.63 10.65 10.50 10.54 30,824 -0.03(-0.28%)
Jun 02, 2016 10.35 10.60 10.35 10.57 27,005 +0.30(+2.92%)
Jun 01, 2016 10.18 10.29 10.04 10.27 16,844 +0.11(+1.08%)
May 31, 2016 10.32 10.36 10.16 10.16 23,666 -0.18(-1.74%)
May 27, 2016 10.24 10.34 10.34 10.34 50,400 +0.08(+0.78%)
May 26, 2016 10.10 10.27 10.10 10.26 21,118 +0.13(+1.28%)
May 25, 2016 10.05 10.13 9.990 10.13 33,068 +0.07(+0.70%)
May 24, 2016 10.05 10.11 9.820 10.06 42,029 +0.04(+0.40%)
May 23, 2016 9.780 10.09 9.780 10.02 26,694 +0.11(+1.11%)
May 20, 2016 9.990 10.11 9.770 9.910 50,115 -0.08(-0.80%)
May 19, 2016 9.970 10.14 9.950 9.990 20,791 -0.08(-0.79%)
May 18, 2016 9.990 10.19 9.870 10.07 37,292 +0.02(+0.20%)
May 17, 2016 10.21 10.25 10.03 10.05 32,062 -0.10(-0.99%)
May 16, 2016 10.25 10.25 10.14 10.15 28,127 -0.03(-0.29%)
May 13, 2016 10.11 10.22 10.11 10.18 19,298 +0.07(+0.69%)
May 12, 2016 10.22 10.35 10.05 10.11 51,295 -0.08(-0.79%)
May 11, 2016 10.14 10.30 10.14 10.19 46,918 -0.04(-0.39%)
May 10, 2016 10.20 10.28 10.08 10.23 43,212 +0.10(+0.99%)
May 09, 2016 10.10 10.17 10.07 10.13 14,202 +0.05(+0.50%)
May 06, 2016 10.10 10.16 10.02 10.08 20,321 -0.01(-0.05%)
May 05, 2016 10.14 10.15 10.02 10.09 17,253 -0.05(-0.54%)
May 04, 2016 9.980 10.23 9.980 10.14 30,525 +0.05(+0.50%)
May 03, 2016 9.940 10.34 9.940 10.09 82,970 +0.10(+1.00%)
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.