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 (%)
Oct 31, 2016 11.20 11.30 11.10 11.15 22,923 -0.10(-0.89%)
Oct 28, 2016 11.10 11.30 11.05 11.25 22,117 +0.10(+0.90%)
Oct 27, 2016 11.12 11.15 10.95 11.15 38,887 +0.00(+0.00%)
Oct 26, 2016 11.05 11.20 11.00 11.15 34,657 +0.00(+0.00%)
Oct 25, 2016 11.15 11.15 11.05 11.15 26,815 +0.05(+0.45%)
Oct 24, 2016 11.15 11.20 11.05 11.10 38,173 -0.10(-0.89%)
Oct 21, 2016 11.00 11.25 10.95 11.20 21,463 +0.15(+1.36%)
Oct 20, 2016 11.00 11.10 10.95 11.05 45,361 -0.05(-0.45%)
Oct 19, 2016 10.95 11.28 10.90 11.10 66,201 -0.05(-0.45%)
Oct 18, 2016 11.05 11.15 11.05 11.15 19,172 +0.15(+1.36%)
Oct 17, 2016 10.85 11.20 10.85 11.00 46,380 +0.08(+0.73%)
Oct 14, 2016 11.01 11.01 10.90 10.92 24,714 -0.09(-0.82%)
Oct 13, 2016 10.89 11.07 10.85 11.01 40,817 +0.04(+0.36%)
Oct 12, 2016 10.85 11.00 10.85 10.97 22,448 +0.06(+0.55%)
Oct 11, 2016 10.90 11.03 10.87 10.91 15,701 -0.03(-0.27%)
Oct 10, 2016 11.09 11.10 10.87 10.94 39,514 -0.11(-1.00%)
Oct 07, 2016 10.95 11.06 10.90 11.05 16,358 +0.09(+0.82%)
Oct 06, 2016 11.02 11.09 10.95 10.96 16,228 -0.04(-0.36%)
Oct 05, 2016 10.96 11.05 10.95 11.00 27,867 -0.03(-0.27%)
Oct 04, 2016 11.11 11.15 10.90 11.03 66,120 -0.08(-0.72%)
Oct 03, 2016 11.08 11.15 11.05 11.11 15,708 +0.08(+0.73%)
Sep 30, 2016 11.06 11.11 11.03 11.03 46,719 -0.06(-0.54%)
Sep 29, 2016 11.03 11.10 11.00 11.09 25,110 +0.00(+0.00%)
Sep 28, 2016 11.04 11.10 10.91 11.09 25,172 +0.02(+0.18%)
Sep 27, 2016 10.98 11.11 10.95 11.07 19,556 -0.02(-0.18%)
Sep 26, 2016 10.85 11.12 10.85 11.09 41,093 +0.18(+1.65%)
Sep 23, 2016 10.92 10.99 10.85 10.91 21,528 +0.03(+0.28%)
Sep 22, 2016 10.77 10.88 10.77 10.88 27,987 +0.12(+1.12%)
Sep 21, 2016 10.76 10.82 10.66 10.76 25,198 +0.04(+0.37%)
Sep 20, 2016 10.92 10.92 10.70 10.72 18,990 -0.25(-2.28%)
Sep 19, 2016 10.82 11.03 10.82 10.97 17,026 +0.18(+1.67%)
Sep 16, 2016 10.69 10.97 10.65 10.79 46,417 +0.10(+0.94%)
Sep 15, 2016 10.67 10.80 10.55 10.69 92,431 +0.03(+0.28%)
Sep 14, 2016 10.74 10.93 10.60 10.66 50,805 -0.05(-0.47%)
Sep 13, 2016 10.88 10.88 10.68 10.71 32,069 -0.17(-1.56%)
Sep 12, 2016 10.82 11.06 10.75 10.88 28,708 -0.03(-0.27%)
Sep 09, 2016 11.05 11.16 10.90 10.91 41,769 -0.21(-1.89%)
Sep 08, 2016 11.18 11.24 11.03 11.12 37,350 -0.13(-1.16%)
Sep 07, 2016 11.24 11.29 11.14 11.25 29,024 -0.05(-0.44%)
Sep 06, 2016 11.38 11.39 11.22 11.30 38,586 -0.01(-0.09%)
Sep 02, 2016 11.48 11.31 11.31 11.31 22,900 -0.08(-0.70%)
Sep 01, 2016 11.50 11.50 11.34 11.39 22,892 -0.06(-0.52%)
Aug 31, 2016 11.23 11.50 11.20 11.45 76,349 +0.23(+2.05%)
Aug 30, 2016 11.13 11.29 11.01 11.22 64,451 +0.12(+1.08%)
Aug 29, 2016 11.15 11.35 11.04 11.10 41,810 -0.01(-0.09%)
Aug 26, 2016 11.11 11.23 11.08 11.11 25,027 -0.03(-0.27%)
Aug 25, 2016 11.07 11.24 11.07 11.14 34,496 +0.10(+0.91%)
Aug 24, 2016 11.15 11.23 11.02 11.04 21,987 -0.09(-0.81%)
Aug 23, 2016 11.06 11.20 11.02 11.13 40,057 +0.10(+0.91%)
Aug 22, 2016 11.00 11.04 10.90 11.03 36,166 +0.03(+0.27%)
Aug 19, 2016 11.03 11.04 10.89 11.00 40,127 -0.07(-0.63%)
Aug 18, 2016 10.90 11.08 10.81 11.07 47,998 +0.19(+1.75%)
Aug 17, 2016 10.89 10.91 10.83 10.88 33,830 +0.05(+0.46%)
Aug 16, 2016 10.82 10.91 10.82 10.83 16,682 -0.04(-0.37%)
Aug 15, 2016 10.93 10.93 10.81 10.87 54,083 +0.02(+0.18%)
Aug 12, 2016 10.90 10.98 10.80 10.85 57,427 -0.04(-0.37%)
Aug 11, 2016 10.91 10.91 10.82 10.89 73,573 +0.01(+0.09%)
Aug 10, 2016 10.85 10.92 10.82 10.88 24,511 +0.00(+0.00%)
Aug 09, 2016 10.90 10.98 10.81 10.88 61,274 +0.03(+0.28%)
Aug 08, 2016 10.87 10.89 10.81 10.85 55,121 +0.05(+0.46%)
Aug 05, 2016 10.67 10.92 10.67 10.80 68,236 +0.11(+1.03%)
Aug 04, 2016 10.49 10.71 10.42 10.69 87,177 +0.33(+3.19%)
Aug 03, 2016 10.28 10.50 10.20 10.36 48,025 +0.05(+0.48%)
Aug 02, 2016 10.42 10.44 10.30 10.31 14,566 -0.06(-0.58%)
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.