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, 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%)
Jul 02, 2018 12.35 12.35 12.30 12.35 21,750 +0.05(+0.41%)
Jun 29, 2018 12.40 12.45 12.30 12.30 73,338 -0.10(-0.81%)
Jun 28, 2018 12.35 12.40 12.35 12.40 8,719 +0.03(+0.20%)
Jun 27, 2018 12.35 12.45 12.35 12.38 15,918 +0.03(+0.20%)
Jun 26, 2018 12.35 12.40 12.25 12.35 99,100 +0.00(+0.00%)
Jun 25, 2018 12.30 12.35 12.25 12.35 103,615 +0.05(+0.41%)
Jun 22, 2018 12.30 12.35 12.25 12.30 56,194 -0.05(-0.40%)
Jun 21, 2018 12.35 12.35 12.30 12.35 43,477 +0.00(+0.00%)
Jun 20, 2018 12.40 12.40 12.35 12.35 26,062 -0.05(-0.40%)
Jun 19, 2018 12.45 12.45 12.35 12.40 29,508 -0.10(-0.80%)
Jun 18, 2018 12.45 12.50 12.42 12.50 39,880 +0.05(+0.40%)
Jun 15, 2018 12.40 12.40 12.45 49,682 +0.05(+0.40%)
Jun 14, 2018 12.35 12.45 12.35 12.40 58,056 +0.00(+0.00%)
Jun 13, 2018 12.40 12.45 12.35 12.40 87,916 -0.05(-0.40%)
Jun 12, 2018 12.40 12.45 12.35 12.45 89,274 +0.05(+0.40%)
Jun 11, 2018 12.40 12.45 12.35 12.40 106,512 -0.05(-0.40%)
Jun 08, 2018 12.35 12.45 12.30 12.45 91,370 +0.10(+0.81%)
Jun 07, 2018 12.30 12.40 12.28 12.35 191,604 +0.00(+0.00%)
Jun 06, 2018 12.25 12.35 12.25 12.35 45,915 +0.05(+0.41%)
Jun 05, 2018 12.30 12.35 12.25 12.30 33,937 -0.05(-0.40%)
Jun 04, 2018 12.35 12.35 12.25 12.35 50,523 +0.05(+0.41%)
Jun 01, 2018 12.25 12.30 12.25 12.30 108,688 +0.00(+0.00%)
May 31, 2018 12.30 12.30 12.25 12.30 73,430 +0.00(+0.00%)
May 30, 2018 12.35 12.35 12.25 12.30 45,297 +0.00(+0.00%)
May 29, 2018 12.30 12.33 12.25 12.30 75,905 +0.00(+0.00%)
May 25, 2018 12.30 12.30 12.30 0 +0.00(+0.00%)
May 24, 2018 12.35 12.35 12.30 12.30 28,169 -0.05(-0.40%)
May 23, 2018 12.30 12.35 12.30 12.35 43,973 +0.00(+0.00%)
May 22, 2018 12.30 12.38 12.30 12.35 85,322 +0.05(+0.41%)
May 21, 2018 12.35 12.39 12.30 12.30 98,375 -0.10(-0.81%)
May 18, 2018 12.35 12.40 12.35 12.40 74,607 +0.00(+0.00%)
May 17, 2018 12.35 12.45 12.35 12.40 75,899 +0.00(+0.00%)
May 16, 2018 12.40 12.45 12.35 12.40 70,360 -0.05(-0.40%)
May 15, 2018 12.35 12.45 12.35 12.45 392,182 +0.10(+0.81%)
May 14, 2018 12.35 12.45 12.35 12.35 72,615 +0.00(+0.00%)
May 11, 2018 12.20 12.40 12.20 12.35 207,674 +0.10(+0.82%)
May 10, 2018 12.30 12.45 12.25 12.25 1,111,261 +1.00(+8.89%)
May 09, 2018 11.15 11.35 11.15 11.25 19,183 +0.10(+0.90%)
May 08, 2018 11.15 11.25 11.15 11.15 11,555 -0.05(-0.45%)
May 07, 2018 11.10 11.30 11.10 11.20 15,395 -0.01(-0.04%)
May 04, 2018 11.10 11.22 11.00 11.21 36,012 +0.11(+0.95%)
May 03, 2018 11.10 11.25 11.10 11.10 31,847 -0.10(-0.89%)
May 02, 2018 11.15 11.32 11.10 11.20 55,108 +0.00(+0.00%)
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.