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 (%)
Feb 28, 2018 10.95 11.00 10.80 10.80 52,002 -0.12(-1.14%)
Feb 27, 2018 11.00 11.05 10.80 10.93 44,553 -0.02(-0.23%)
Feb 26, 2018 11.00 11.04 10.90 10.95 65,671 -0.05(-0.45%)
Feb 23, 2018 10.95 11.00 10.90 11.00 34,386 +0.10(+0.92%)
Feb 22, 2018 10.90 11.00 10.90 10.90 19,712 +0.00(+0.00%)
Feb 21, 2018 11.05 11.10 10.85 10.90 45,186 -0.20(-1.80%)
Feb 20, 2018 11.00 11.10 11.00 11.10 105,843 +0.05(+0.50%)
Feb 16, 2018 11.04 11.04 11.04 0 +0.14(+1.33%)
Feb 15, 2018 10.90 10.93 10.80 10.90 37,356 +0.10(+0.93%)
Feb 14, 2018 10.70 10.90 10.70 10.80 57,402 +0.00(+0.00%)
Feb 13, 2018 10.45 10.85 10.45 10.80 53,070 +0.35(+3.35%)
Feb 12, 2018 10.45 10.60 10.45 10.45 20,961 +0.05(+0.48%)
Feb 09, 2018 10.55 10.76 10.35 10.40 79,015 -0.20(-1.89%)
Feb 08, 2018 10.75 10.60 10.60 17,962 -0.05(-0.47%)
Feb 07, 2018 10.73 10.73 10.65 10.65 16,613 -0.05(-0.47%)
Feb 06, 2018 10.55 10.75 10.50 10.70 31,749 +0.05(+0.47%)
Feb 05, 2018 10.80 10.80 10.60 10.65 71,789 -0.20(-1.84%)
Feb 02, 2018 10.85 10.90 10.85 10.85 31,501 -0.03(-0.24%)
Feb 01, 2018 10.84 10.90 10.80 10.88 17,707 +0.03(+0.24%)
Jan 31, 2018 10.85 11.05 10.80 10.85 73,560 +0.10(+0.93%)
Jan 30, 2018 11.15 11.15 10.70 10.75 54,881 -0.40(-3.59%)
Jan 29, 2018 11.20 11.20 11.10 11.15 16,202 +0.01(+0.04%)
Jan 26, 2018 11.15 11.15 11.10 11.14 11,509 +0.04(+0.41%)
Jan 25, 2018 11.20 11.20 11.10 11.10 31,729 -0.10(-0.89%)
Jan 24, 2018 11.15 11.21 11.10 11.20 26,407 +0.00(+0.00%)
Jan 23, 2018 11.15 11.25 11.15 11.20 15,524 +0.05(+0.45%)
Jan 22, 2018 11.20 11.25 11.15 11.15 38,334 -0.10(-0.89%)
Jan 19, 2018 11.20 11.35 11.10 11.25 50,548 +0.10(+0.90%)
Jan 18, 2018 11.00 11.25 11.00 11.15 44,244 +0.15(+1.36%)
Jan 17, 2018 11.15 11.15 10.95 11.00 42,966 -0.15(-1.35%)
Jan 16, 2018 11.05 11.20 11.05 11.15 48,399 +0.10(+0.90%)
Jan 12, 2018 11.05 11.05 11.05 0 +0.15(+1.38%)
Jan 11, 2018 10.85 10.90 10.65 10.90 46,289 +0.10(+0.93%)
Jan 10, 2018 10.80 10.88 10.78 10.80 37,313 +0.00(+0.00%)
Jan 09, 2018 10.85 10.85 10.71 10.80 12,813 +0.00(+0.00%)
Jan 08, 2018 10.75 10.85 10.75 10.80 23,708 -0.05(-0.46%)
Jan 05, 2018 10.92 10.95 10.80 10.85 19,080 -0.03(-0.23%)
Jan 04, 2018 10.75 10.90 10.73 10.88 37,492 +0.18(+1.64%)
Jan 03, 2018 10.65 10.75 10.65 10.70 35,839 +0.10(+0.94%)
Jan 02, 2018 10.60 10.65 10.55 10.60 69,510 +0.07(+0.71%)
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%)
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.