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 (%)
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%)
Dec 01, 2017 10.85 11.00 10.80 10.85 21,382 +0.00(+0.00%)
Nov 30, 2017 10.85 10.95 10.80 10.85 11,311 -0.05(-0.46%)
Nov 29, 2017 10.80 11.00 10.80 10.90 32,670 +0.10(+0.93%)
Nov 28, 2017 10.80 10.85 10.60 10.80 76,864 +0.00(+0.00%)
Nov 27, 2017 10.90 10.90 10.80 10.80 39,152 -0.10(-0.92%)
Nov 24, 2017 10.80 11.05 10.80 10.90 18,267 +0.10(+0.93%)
Nov 22, 2017 10.80 10.95 10.80 10.80 42,183 -0.05(-0.46%)
Nov 21, 2017 10.75 10.90 10.75 10.85 63,022 +0.05(+0.46%)
Nov 20, 2017 10.70 10.90 10.65 10.80 82,705 +0.15(+1.41%)
Nov 17, 2017 10.70 10.75 10.50 10.65 57,157 +0.05(+0.47%)
Nov 16, 2017 10.65 10.50 10.60 24,412 +0.10(+0.95%)
Nov 15, 2017 10.40 10.50 10.35 10.50 29,056 +0.00(+0.00%)
Nov 14, 2017 10.50 10.60 10.35 10.50 105,623 +0.05(+0.48%)
Nov 13, 2017 10.60 10.70 10.40 10.45 51,986 -0.15(-1.42%)
Nov 10, 2017 10.70 10.70 10.60 10.60 57,020 -0.05(-0.47%)
Nov 09, 2017 10.65 10.75 10.60 10.65 57,475 -0.10(-0.93%)
Nov 08, 2017 10.80 10.80 10.60 10.75 55,248 +0.00(+0.00%)
Nov 07, 2017 10.75 10.80 10.70 10.75 45,551 +0.00(+0.00%)
Nov 06, 2017 10.70 10.75 10.65 10.75 81,761 +0.00(+0.00%)
Nov 03, 2017 10.70 10.80 10.65 10.75 47,790 +0.00(+0.00%)
Nov 02, 2017 11.05 11.10 10.60 10.75 83,585 -0.30(-2.71%)
Nov 01, 2017 11.05 11.15 11.00 11.05 63,597 +0.00(+0.00%)
Oct 31, 2017 11.20 11.30 11.00 11.05 87,511 -0.05(-0.45%)
Oct 30, 2017 11.05 11.15 11.05 11.10 51,287 +0.00(+0.00%)
Oct 27, 2017 11.15 11.25 11.05 11.10 74,136 -0.10(-0.89%)
Oct 26, 2017 11.20 11.30 11.15 11.20 44,546 +0.00(+0.00%)
Oct 25, 2017 11.25 11.30 11.15 11.20 37,178 -0.10(-0.88%)
Oct 24, 2017 11.40 11.45 11.30 11.30 22,121 -0.05(-0.44%)
Oct 23, 2017 11.25 11.35 11.22 11.35 32,368 +0.00(+0.00%)
Oct 20, 2017 11.20 11.40 11.20 11.35 53,636 +0.05(+0.44%)
Oct 19, 2017 11.40 11.55 11.25 11.30 64,987 -0.10(-0.88%)
Oct 18, 2017 11.40 11.55 11.40 11.40 27,407 +0.00(+0.00%)
Oct 17, 2017 11.55 11.55 11.35 11.40 42,718 -0.10(-0.87%)
Oct 16, 2017 11.50 11.50 11.40 11.50 38,476 +0.05(+0.44%)
Oct 13, 2017 11.40 11.45 11.35 11.45 30,281 +0.05(+0.44%)
Oct 12, 2017 11.45 11.50 11.35 11.40 24,096 +0.00(+0.00%)
Oct 11, 2017 11.50 11.50 11.35 11.40 36,650 -0.10(-0.87%)
Oct 10, 2017 11.55 11.57 11.40 11.50 41,205 +0.00(+0.00%)
Oct 09, 2017 11.45 11.65 11.40 11.50 45,777 +0.05(+0.44%)
Oct 06, 2017 11.45 11.60 11.40 11.45 23,414 -0.05(-0.43%)
Oct 05, 2017 11.45 11.65 11.45 11.50 32,415 +0.00(+0.00%)
Oct 04, 2017 11.55 11.65 11.45 11.50 39,294 -0.05(-0.43%)
Oct 03, 2017 11.41 11.60 11.40 11.55 49,633 +0.15(+1.32%)
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.