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 (%)
Aug 24, 2018 3.510 3.510 0 +0.00(+0.00%)
Aug 23, 2018 12.25 12.30 12.25 12.28 37,105 +0.03(+0.20%)
Aug 22, 2018 12.25 12.30 12.25 12.25 29,969 +0.00(+0.00%)
Aug 21, 2018 12.30 12.30 12.25 12.25 70,889 +0.00(+0.00%)
Aug 20, 2018 12.30 12.30 12.25 12.25 13,210 -0.05(-0.41%)
Aug 17, 2018 12.25 12.30 12.25 12.30 19,000 +0.03(+0.20%)
Aug 16, 2018 12.25 12.30 12.25 12.28 37,898 +0.03(+0.20%)
Aug 15, 2018 12.30 12.30 12.22 12.25 135,622 +0.00(+0.00%)
Aug 14, 2018 12.30 12.30 12.25 12.25 21,372 +0.00(+0.00%)
Aug 13, 2018 12.25 12.30 12.25 12.25 42,970 -0.03(-0.20%)
Aug 10, 2018 12.20 12.30 12.20 12.28 42,500 -0.03(-0.20%)
Aug 09, 2018 12.25 12.30 12.20 12.30 48,739 +0.10(+0.82%)
Aug 08, 2018 12.25 12.30 12.20 12.20 58,175 -0.03(-0.25%)
Aug 07, 2018 12.30 12.30 12.15 12.23 275,890 -0.07(-0.57%)
Aug 06, 2018 12.30 12.35 12.26 12.30 97,159 +0.03(+0.20%)
Aug 03, 2018 12.25 12.29 12.25 12.28 9,100 +0.03(+0.20%)
Aug 02, 2018 12.25 12.30 12.25 12.25 31,448 -0.05(-0.41%)
Aug 01, 2018 12.25 12.35 12.25 12.30 99,641 +0.00(+0.00%)
Jul 31, 2018 12.30 12.33 12.25 12.30 98,917 +0.00(+0.00%)
Jul 30, 2018 12.35 12.35 12.30 12.30 21,970 -0.05(-0.40%)
Jul 27, 2018 12.30 12.35 12.30 12.35 16,700 +0.05(+0.41%)
Jul 26, 2018 12.30 12.35 12.30 12.30 25,104 +0.00(+0.00%)
Jul 25, 2018 12.30 12.35 12.30 12.30 4,421 +0.00(+0.00%)
Jul 24, 2018 12.35 12.35 12.30 12.30 31,316 -0.02(-0.20%)
Jul 23, 2018 12.35 12.35 12.30 12.32 13,070 -0.03(-0.20%)
Jul 20, 2018 12.45 12.45 12.30 12.35 21,537 +0.00(+0.00%)
Jul 19, 2018 12.35 12.35 12.30 12.35 27,659 -0.05(-0.40%)
Jul 18, 2018 12.30 12.40 12.30 12.40 29,219 +0.05(+0.40%)
Jul 17, 2018 12.35 12.40 12.30 12.35 40,689 -0.03(-0.20%)
Jul 16, 2018 12.30 12.40 12.30 12.38 50,016 +0.07(+0.61%)
Jul 13, 2018 12.30 12.35 12.30 12.30 9,299 -0.05(-0.40%)
Jul 12, 2018 12.30 12.35 12.30 12.35 13,468 +0.05(+0.41%)
Jul 11, 2018 12.35 12.35 12.30 12.30 22,986 -0.05(-0.40%)
Jul 10, 2018 12.30 12.35 12.30 12.35 7,741 +0.05(+0.41%)
Jul 09, 2018 12.30 12.35 12.30 12.30 21,477 +0.00(+0.00%)
Jul 06, 2018 12.30 12.35 12.30 12.30 31,715 -0.05(-0.40%)
Jul 05, 2018 12.30 12.35 12.30 12.35 10,887 +0.05(+0.41%)
Jul 03, 2018 12.30 12.30 12.30 0 -0.05(-0.40%)
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.