Quantcast

American Capital Senior Floating, Ltd. Common Stock Historical Stock Prices

ACSF 
$12.5
*  
0.05
0.4%
Get ACSF Alerts
*Delayed - data as of Jun. 18, 2018  -  Find a broker to begin trading ACSF now
Exchange:NASDAQ

Community Rating:
View:    ACSF Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2018 TO 18-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 12.45 12.50 12.4173 12.50 39,880
06/18/2018 12.45 12.5 12.4173 12.5 39,880
06/15/2018 12.4 12.45 12.3651 12.45 49,682
06/14/2018 12.35 12.45 12.35 12.4 58,056
06/13/2018 12.4 12.45 12.35 12.4 87,916
06/12/2018 12.4 12.45 12.35 12.45 89,274
06/11/2018 12.4 12.45 12.35 12.4 106,512
06/08/2018 12.35 12.45 12.3 12.45 91,370
06/07/2018 12.3 12.4 12.276 12.35 191,604
06/06/2018 12.25 12.35 12.25 12.35 45,915
06/05/2018 12.3 12.35 12.25 12.3 33,937
06/04/2018 12.35 12.35 12.25 12.35 50,523
06/01/2018 12.25 12.3 12.25 12.3 108,688
05/31/2018 12.3 12.3 12.25 12.3 73,430
05/30/2018 12.35 12.35 12.25 12.3 45,297
05/29/2018 12.3 12.3252 12.25 12.3 75,905
05/25/2018 12.3 12.35 12.3 12.3 55,629
05/24/2018 12.35 12.35 12.3 12.3 28,169
05/23/2018 12.3 12.35 12.3 12.35 43,973
05/22/2018 12.3 12.375 12.3 12.35 85,322
05/21/2018 12.35 12.3871 12.3 12.3 98,375
05/18/2018 12.35 12.4 12.35 12.4 74,607
05/17/2018 12.35 12.45 12.35 12.4 75,899
05/16/2018 12.4 12.45 12.35 12.4 70,360
05/15/2018 12.35 12.45 12.35 12.45 392,182
05/14/2018 12.35 12.45 12.35 12.35 72,615
05/11/2018 12.2 12.4 12.2 12.35 207,674
05/10/2018 12.3 12.445 12.25 12.25 1,111,261
05/09/2018 11.15 11.35 11.15 11.25 19,183
05/08/2018 11.15 11.25 11.15 11.15 11,555
05/07/2018 11.1 11.3 11.1 11.2 15,395
05/04/2018 11.1 11.225 11 11.205 36,012
05/03/2018 11.1 11.25 11.1 11.1 31,847
05/02/2018 11.15 11.325 11.1 11.2 55,108
05/01/2018 11.15 11.25 11.1 11.2 13,680
04/30/2018 11.1 11.2 11.1 11.2 25,584
04/27/2018 11.05 11.15 11 11.1 17,549
04/26/2018 11 11.05 11 11 21,558
04/25/2018 11.05 11.15 11.05 11.05 14,055
04/24/2018 11.15 11.15 11.05 11.05 24,057
04/23/2018 11.15 11.2 11.05 11.15 22,769
04/20/2018 11.15 11.175 11.05 11.05 36,419
04/19/2018 11.25 11.25 11.15 11.175 26,368
04/18/2018 11.25 11.35 11.15 11.2 21,562
04/17/2018 11.4 11.4 11.2 11.3 59,177
04/16/2018 11.25 11.35 11.1 11.35 21,140
04/13/2018 11.2 11.2045 11.1 11.15 24,615
04/12/2018 11.15 11.15 11.1 11.125 12,015
04/11/2018 11.1 11.245 11.1 11.15 28,399
04/10/2018 11.25 11.3 11.15 11.25 19,753
04/09/2018 11.2 11.25 11.15 11.15 8,125
04/06/2018 11.2 11.2 11.1 11.125 22,431
04/05/2018 11.2 11.3 11.15 11.2 29,703
04/04/2018 11.85 11.85 11.15 11.2 29,455
04/03/2018 11.15 11.25 11.15 11.25 26,839
04/02/2018 11.1 11.25 11 11.15 37,753
03/29/2018 11.1 11.2 11 11.15 69,578
03/28/2018 11.05 11.1 10.95 11.05 18,159
03/27/2018 11.15 11.2 11 11.05 35,110
03/26/2018 11.1 11.25 10.96 11.2 53,272
03/23/2018 11.1 11.15 11 11 17,509
03/22/2018 10.9 11.1 10.9 11.05 20,570
03/21/2018 11.05 11.1 10.95 11 22,697
03/20/2018 11 11.2 10.95 11.1 99,907
03/19/2018 10.9 11 10.9 11 26,738
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio