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 31, 2017 12.70 12.80 12.60 12.75 15,576 +0.05(+0.39%)
Jul 28, 2017 12.75 12.85 12.70 12.70 17,018 -0.10(-0.78%)
Jul 27, 2017 12.80 12.85 12.70 12.80 26,355 -0.05(-0.39%)
Jul 26, 2017 12.75 12.85 12.75 12.85 26,975 +0.00(+0.00%)
Jul 25, 2017 12.75 12.85 12.70 12.85 30,977 +0.10(+0.78%)
Jul 24, 2017 12.60 12.75 12.60 12.75 39,871 +0.05(+0.39%)
Jul 21, 2017 12.70 12.85 12.70 12.70 33,760 -0.10(-0.78%)
Jul 20, 2017 12.90 12.90 12.75 12.80 31,326 -0.15(-1.16%)
Jul 19, 2017 12.85 12.95 12.80 12.95 34,095 +0.10(+0.78%)
Jul 18, 2017 12.85 12.95 12.80 12.85 43,813 -0.05(-0.39%)
Jul 17, 2017 13.00 13.10 12.85 12.90 30,002 -0.20(-1.53%)
Jul 14, 2017 13.10 13.30 13.00 13.10 29,292 +0.00(+0.00%)
Jul 13, 2017 13.00 13.10 12.95 13.10 27,296 +0.10(+0.77%)
Jul 12, 2017 13.00 13.00 12.90 13.00 16,558 +0.00(+0.00%)
Jul 11, 2017 13.00 13.00 12.95 13.00 19,954 +0.00(+0.00%)
Jul 10, 2017 13.00 13.00 12.90 13.00 16,312 +0.00(+0.00%)
Jul 07, 2017 12.95 13.05 12.85 13.00 25,462 +0.05(+0.39%)
Jul 06, 2017 12.85 12.95 12.85 12.95 21,857 +0.15(+1.17%)
Jul 05, 2017 12.90 12.90 12.80 12.80 17,997 -0.15(-1.16%)
Jul 03, 2017 12.95 12.95 12.80 12.95 6,108 +0.10(+0.78%)
Jun 30, 2017 13.00 13.00 12.85 12.85 33,490 -0.15(-1.15%)
Jun 29, 2017 13.00 13.00 12.80 13.00 42,185 +0.05(+0.39%)
Jun 28, 2017 12.90 13.00 12.80 12.95 38,882 +0.05(+0.39%)
Jun 27, 2017 12.85 12.90 12.75 12.90 13,137 +0.05(+0.39%)
Jun 26, 2017 12.85 12.95 12.80 12.85 46,211 +0.10(+0.78%)
Jun 23, 2017 12.75 12.80 12.65 12.75 30,040 +0.05(+0.39%)
Jun 22, 2017 12.80 12.85 12.65 12.70 37,356 -0.05(-0.39%)
Jun 21, 2017 12.60 12.80 12.60 12.75 28,627 +0.15(+1.19%)
Jun 20, 2017 12.85 12.90 12.60 12.60 37,728 -0.25(-1.95%)
Jun 19, 2017 12.60 13.00 12.60 12.85 65,711 +0.30(+2.39%)
Jun 16, 2017 12.70 12.72 12.25 12.55 126,858 -0.10(-0.79%)
Jun 15, 2017 12.80 12.85 12.50 12.65 136,021 -0.30(-2.32%)
Jun 14, 2017 12.95 12.95 12.78 12.95 33,162 +0.00(+0.00%)
Jun 13, 2017 12.95 13.00 12.90 12.95 54,987 -0.05(-0.38%)
Jun 12, 2017 12.95 13.05 12.90 13.00 65,135 +0.00(+0.00%)
Jun 09, 2017 12.95 13.05 12.95 13.00 34,719 +0.05(+0.39%)
Jun 08, 2017 13.10 13.10 12.90 12.95 54,011 -0.10(-0.77%)
Jun 07, 2017 13.05 13.15 13.00 13.05 70,409 +0.05(+0.38%)
Jun 06, 2017 13.00 13.10 12.95 13.00 34,126 +0.00(+0.00%)
Jun 05, 2017 12.95 13.05 12.95 13.00 66,837 +0.05(+0.39%)
Jun 02, 2017 13.30 13.30 12.85 12.95 94,085 -0.35(-2.63%)
Jun 01, 2017 13.15 13.30 13.15 13.30 25,464 +0.20(+1.53%)
May 31, 2017 13.25 13.30 13.10 13.10 61,198 -0.15(-1.13%)
May 30, 2017 13.35 13.40 13.15 13.25 39,915 -0.10(-0.75%)
May 26, 2017 13.40 13.55 13.25 13.35 29,446 +0.00(+0.00%)
May 25, 2017 13.45 13.60 13.35 13.35 43,637 -0.05(-0.37%)
May 24, 2017 13.45 13.45 13.30 13.40 32,403 +0.00(+0.00%)
May 23, 2017 13.55 13.55 13.35 13.40 39,907 -0.10(-0.74%)
May 22, 2017 13.45 13.65 13.35 13.50 28,384 +0.00(+0.00%)
May 19, 2017 13.45 13.50 13.25 13.50 38,474 +0.18(+1.31%)
May 18, 2017 13.40 13.55 13.25 13.32 47,093 -0.08(-0.56%)
May 17, 2017 13.45 13.55 13.15 13.40 28,621 -0.05(-0.37%)
May 16, 2017 13.60 13.62 13.45 13.45 64,068 -0.15(-1.10%)
May 15, 2017 13.50 13.60 13.50 13.60 44,872 +0.10(+0.74%)
May 12, 2017 13.45 13.55 13.35 13.50 39,096 +0.10(+0.75%)
May 11, 2017 13.45 13.45 13.25 13.40 25,807 -0.05(-0.37%)
May 10, 2017 13.10 13.55 13.00 13.45 56,802 +0.45(+3.46%)
May 09, 2017 13.35 13.35 12.90 13.00 60,020 -0.30(-2.26%)
May 08, 2017 13.30 13.30 13.15 13.30 39,015 +0.05(+0.38%)
May 05, 2017 13.25 13.35 13.10 13.25 50,084 +0.10(+0.76%)
May 04, 2017 13.60 13.60 13.10 13.15 87,423 -0.45(-3.31%)
May 03, 2017 13.45 13.60 13.25 13.60 88,835 +0.20(+1.49%)
May 02, 2017 13.45 13.45 13.25 13.40 36,662 +0.05(+0.37%)
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.