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 (%)
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%)
May 02, 2016 9.860 10.13 9.851 9.990 29,423 +0.11(+1.11%)
Apr 29, 2016 10.00 10.00 9.800 9.880 17,788 -0.15(-1.50%)
Apr 28, 2016 9.880 10.05 9.850 10.03 20,958 +0.04(+0.40%)
Apr 27, 2016 9.830 10.03 9.830 9.990 22,525 +0.15(+1.52%)
Apr 26, 2016 9.810 10.03 9.750 9.840 23,741 +0.04(+0.41%)
Apr 25, 2016 9.820 9.960 9.750 9.800 22,987 -0.07(-0.71%)
Apr 22, 2016 9.840 9.880 9.750 9.870 11,215 -0.01(-0.10%)
Apr 21, 2016 9.860 9.970 9.810 9.880 12,249 -0.01(-0.10%)
Apr 20, 2016 9.860 9.950 9.800 9.890 25,391 -0.01(-0.10%)
Apr 19, 2016 10.02 10.06 9.850 9.900 16,347 -0.11(-1.10%)
Apr 18, 2016 10.16 10.32 10.01 10.01 48,777 -0.19(-1.86%)
Apr 15, 2016 10.15 10.25 10.14 10.20 31,205 +0.06(+0.59%)
Apr 14, 2016 10.21 10.23 10.05 10.14 24,202 -0.02(-0.20%)
Apr 13, 2016 9.950 10.20 9.940 10.16 39,521 +0.14(+1.40%)
Apr 12, 2016 10.00 10.06 9.930 10.02 19,549 +0.07(+0.70%)
Apr 11, 2016 10.01 10.06 9.890 9.950 14,388 +0.03(+0.30%)
Apr 08, 2016 10.05 10.05 9.890 9.920 12,692 -0.07(-0.70%)
Apr 07, 2016 9.960 10.03 9.950 9.990 39,393 -0.04(-0.40%)
Apr 06, 2016 9.940 10.04 9.890 10.03 15,710 +0.06(+0.60%)
Apr 05, 2016 9.970 10.04 9.830 9.970 19,119 -0.05(-0.50%)
Apr 04, 2016 9.960 10.09 9.910 10.02 24,630 -0.02(-0.20%)
Apr 01, 2016 9.910 10.04 9.910 10.04 28,257 +0.01(+0.10%)
Mar 31, 2016 9.980 10.03 9.780 10.03 41,829 +0.07(+0.70%)
Mar 30, 2016 9.960 10.00 9.847 9.960 35,377 +0.06(+0.61%)
Mar 29, 2016 9.920 10.00 9.700 9.900 46,015 -0.16(-1.59%)
Mar 28, 2016 9.550 10.06 9.550 10.06 30,441 +0.55(+5.78%)
Mar 24, 2016 9.260 9.510 9.510 9.510 12,800 -0.01(-0.11%)
Mar 23, 2016 9.360 9.620 9.335 9.520 34,948 +0.14(+1.49%)
Mar 22, 2016 9.450 9.530 9.265 9.380 18,056 -0.13(-1.37%)
Mar 21, 2016 9.460 9.700 9.460 9.510 16,251 -0.09(-0.94%)
Mar 18, 2016 9.460 9.630 9.410 9.600 21,832 +0.17(+1.80%)
Mar 17, 2016 9.330 9.500 9.250 9.430 24,641 +0.12(+1.29%)
Mar 16, 2016 9.280 9.450 9.210 9.310 11,358 +0.06(+0.65%)
Mar 15, 2016 9.280 9.360 9.210 9.250 25,941 -0.14(-1.49%)
Mar 14, 2016 9.380 9.540 9.375 9.390 18,715 -0.13(-1.37%)
Mar 11, 2016 9.550 9.645 9.500 9.520 18,833 +0.07(+0.74%)
Mar 10, 2016 9.510 9.663 9.390 9.450 29,447 -0.06(-0.63%)
Mar 09, 2016 9.420 9.670 9.300 9.510 53,991 +0.19(+2.04%)
Mar 08, 2016 9.240 9.390 9.130 9.320 73,291 +0.04(+0.43%)
Mar 07, 2016 8.880 9.340 8.820 9.280 36,570 +0.33(+3.69%)
Mar 04, 2016 8.630 8.820 8.630 8.950 34,176 +0.38(+4.43%)
Mar 03, 2016 8.400 8.670 8.392 8.570 39,925 +0.16(+1.90%)
Mar 02, 2016 8.310 8.440 8.110 8.410 51,781 +0.13(+1.57%)
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.