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 (%)
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%)
Oct 02, 2017 11.55 11.55 11.35 11.40 55,461 -0.10(-0.87%)
Sep 29, 2017 11.45 11.55 11.40 11.50 35,735 +0.05(+0.44%)
Sep 28, 2017 11.50 11.60 11.45 11.45 47,649 -0.18(-1.51%)
Sep 27, 2017 11.65 11.75 11.55 11.62 30,067 +0.03(+0.22%)
Sep 26, 2017 11.45 11.65 11.45 11.60 45,446 +0.10(+0.87%)
Sep 25, 2017 11.65 11.70 11.40 11.50 42,548 -0.10(-0.86%)
Sep 22, 2017 11.30 11.65 11.23 11.60 50,591 +0.30(+2.65%)
Sep 21, 2017 11.35 11.40 11.11 11.30 40,717 -0.15(-1.31%)
Sep 20, 2017 11.40 11.50 11.35 11.45 42,066 -0.05(-0.43%)
Sep 19, 2017 11.45 11.50 11.35 11.50 38,234 +0.00(+0.00%)
Sep 18, 2017 11.50 11.67 11.25 11.50 34,666 -0.05(-0.43%)
Sep 15, 2017 11.32 11.75 11.30 11.55 40,590 +0.20(+1.76%)
Sep 14, 2017 11.40 11.50 11.25 11.35 42,631 -0.05(-0.44%)
Sep 13, 2017 11.35 11.45 11.35 11.40 24,678 +0.00(+0.00%)
Sep 12, 2017 11.55 11.56 11.30 11.40 33,736 -0.05(-0.44%)
Sep 11, 2017 11.55 11.68 11.35 11.45 59,204 -0.10(-0.87%)
Sep 08, 2017 11.75 11.75 11.50 11.55 31,678 -0.15(-1.28%)
Sep 07, 2017 11.70 11.75 11.70 11.70 13,245 +0.00(+0.00%)
Sep 06, 2017 11.80 11.80 11.70 11.70 26,221 -0.05(-0.43%)
Sep 05, 2017 11.95 11.95 11.70 11.75 42,638 -0.15(-1.26%)
Sep 01, 2017 11.40 11.95 11.40 11.90 70,421 +0.50(+4.39%)
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%)
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.