Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 29, 2016
10.26
10.39
10.25
10.39
25,801
+0.12(+1.12%)
Jul 28, 2016
10.34
10.45
10.11
10.28
52,769
-0.03(-0.24%)
Jul 27, 2016
10.39
10.46
10.30
10.30
27,478
-0.13(-1.25%)
Jul 26, 2016
10.48
10.53
10.25
10.43
63,315
-0.09(-0.86%)
Jul 25, 2016
10.45
10.55
10.40
10.52
54,812
+0.03(+0.29%)
Jul 22, 2016
10.44
10.49
10.36
10.49
11,128
+0.07(+0.67%)
Jul 21, 2016
10.43
10.50
10.40
10.42
44,681
+0.02(+0.14%)
Jul 20, 2016
10.38
10.46
10.30
10.40
26,410
-0.01(-0.05%)
Jul 19, 2016
10.53
10.55
10.35
10.41
33,824
-0.10(-0.95%)
Jul 18, 2016
10.50
10.58
10.43
10.51
30,129
+0.04(+0.33%)
Jul 15, 2016
10.51
10.53
10.33
10.47
26,918
+0.04(+0.43%)
Jul 14, 2016
10.51
10.52
10.40
10.43
31,592
-0.04(-0.38%)
Jul 13, 2016
10.47
10.51
10.38
10.47
15,788
-0.05(-0.48%)
Jul 12, 2016
10.45
10.52
10.35
10.52
57,385
+0.07(+0.67%)
Jul 11, 2016
10.27
10.49
10.27
10.45
23,895
+0.18(+1.75%)
Jul 08, 2016
10.34
10.20
10.19
10.27
22,524
+0.07(+0.69%)
Jul 07, 2016
10.42
10.42
10.05
10.20
35,253
-0.04(-0.39%)
Jul 05, 2016
10.20
10.49
10.06
10.24
54,639
+0.00(+0.04%)
Jul 01, 2016
10.21
10.24
10.24
10.24
50,600
-0.02(-0.24%)
Jun 30, 2016
10.31
10.35
10.20
10.26
36,045
-0.14(-1.35%)
Jun 29, 2016
10.27
10.52
10.16
10.40
31,231
+0.21(+2.06%)
Jun 28, 2016
10.06
10.35
10.06
10.19
14,003
+0.24(+2.41%)
Jun 27, 2016
10.30
10.49
9.940
9.950
107,145
-0.46(-4.42%)
Jun 24, 2016
10.39
10.75
10.24
10.41
39,743
-0.24(-2.25%)
Jun 23, 2016
10.78
10.78
10.50
10.65
15,146
+0.06(+0.57%)
Jun 22, 2016
10.70
10.75
10.58
10.59
40,481
+0.01(+0.09%)
Jun 21, 2016
10.62
10.67
10.42
10.58
9,577
-0.21(-1.95%)
Jun 20, 2016
10.60
10.99
10.42
10.79
86,122
+0.28(+2.66%)
Jun 17, 2016
10.41
10.55
10.36
10.51
15,483
+0.05(+0.48%)
Jun 16, 2016
10.33
10.59
10.25
10.46
22,215
-0.08(-0.76%)
Jun 15, 2016
10.52
10.69
10.30
10.54
14,973
+0.00(+0.00%)
Jun 14, 2016
10.59
10.59
10.39
10.54
34,272
-0.03(-0.28%)
Jun 13, 2016
10.44
10.68
10.35
10.57
17,114
+0.07(+0.67%)
Jun 10, 2016
10.63
10.73
10.30
10.50
46,265
-0.23(-2.14%)
Jun 09, 2016
10.69
10.86
10.63
10.73
28,626
-0.04(-0.37%)
Jun 08, 2016
10.50
10.82
10.41
10.77
40,871
+0.16(+1.51%)
Jun 07, 2016
10.54
10.68
10.47
10.61
20,996
+0.01(+0.09%)
Jun 06, 2016
10.53
10.63
10.45
10.60
14,686
+0.06(+0.57%)
Jun 03, 2016
10.63
10.65
10.50
10.54
30,824
-0.03(-0.28%)
Jun 02, 2016
10.35
10.60
10.35
10.57
27,005
+0.30(+2.92%)
Jun 01, 2016
10.18
10.29
10.04
10.27
16,844
+0.11(+1.08%)
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%)
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
.