Dark

ACSF
American Capital Senior Floating Ltd
stock OTC

Inactive

Aug 24, 2018

12.25USD-0.204%(-0.03)306,142

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-08-24	12.2500	12.3000	12.2500	12.2500	-0.204%	306,142	0.000%
2018-08-23	12.2500	12.3000	12.2500	12.2750	+0.204%	37,105	-0.204%
2018-08-22	12.2500	12.3000	12.2500	12.2500	0.000%	29,969	0.000%
2018-08-21	12.3000	12.3000	12.2500	12.2500	0.000%	70,889	0.000%
2018-08-20	12.3000	12.3000	12.2500	12.2500	-0.407%	13,210	0.000%
2018-08-17	12.2500	12.3000	12.2500	12.3000	+0.204%	19,043	-0.407%
2018-08-16	12.2500	12.3000	12.2500	12.2750	+0.204%	37,898	-0.204%
2018-08-15	12.2995	12.3000	12.2250	12.2500	0.000%	135,622	0.000%
2018-08-14	12.3000	12.3000	12.2500	12.2500	0.000%	21,372	0.000%
2018-08-13	12.2500	12.3000	12.2500	12.2500	-0.204%	42,970	0.000%
2018-08-10	12.2000	12.3000	12.2000	12.2750	-0.203%	42,540	-0.204%
2018-08-09	12.2500	12.3000	12.2000	12.3000	+0.820%	48,739	-0.407%
2018-08-08	12.2500	12.3000	12.2000	12.2000	-0.204%	58,175	+0.410%
2018-08-07	12.3000	12.3000	12.1500	12.2250	-0.610%	275,890	+0.204%
2018-08-06	12.3000	12.3500	12.2600	12.3000	+0.204%	97,159	-0.407%
2018-08-03	12.2500	12.2950	12.2500	12.2750	+0.204%	9,111	-0.204%
2018-08-02	12.2500	12.3050	12.2500	12.2500	-0.407%	31,448	0.000%
2018-08-01	12.2500	12.3500	12.2500	12.3000	0.000%	99,641	-0.407%
2018-07-31	12.3000	12.3334	12.2500	12.3000	0.000%	98,917	-0.407%
2018-07-30	12.3500	12.3500	12.3000	12.3000	-0.405%	21,970	-0.407%
2018-07-27	12.3000	12.3500	12.3000	12.3500	+0.407%	16,729	-0.810%
2018-07-26	12.3000	12.3450	12.3000	12.3000	0.000%	25,104	-0.407%
2018-07-25	12.3000	12.3450	12.3000	12.3000	0.000%	4,421	-0.407%
2018-07-24	12.3500	12.3500	12.3000	12.3000	-0.203%	31,316	-0.407%
2018-07-23	12.3500	12.3500	12.3000	12.3250	-0.202%	13,070	-0.609%
2018-07-20	12.4500	12.4500	12.3000	12.3500	0.000%	21,537	-0.810%
2018-07-19	12.3500	12.3500	12.3000	12.3500	-0.403%	27,659	-0.810%
2018-07-18	12.3000	12.4000	12.3000	12.4000	+0.405%	29,219	-1.210%
2018-07-17	12.3500	12.4000	12.3000	12.3500	-0.202%	40,689	-0.810%
2018-07-16	12.3000	12.4000	12.3000	12.3750	+0.610%	50,016	-1.010%
2018-07-13	12.3000	12.3500	12.3000	12.3000	-0.405%	9,299	-0.407%
2018-07-12	12.3000	12.3500	12.3000	12.3500	+0.407%	13,468	-0.810%
2018-07-11	12.3500	12.3500	12.3000	12.3000	-0.405%	22,986	-0.407%
2018-07-10	12.3000	12.3500	12.3000	12.3500	+0.407%	7,741	-0.810%
2018-07-09	12.3000	12.3500	12.3000	12.3000	0.000%	21,477	-0.407%
2018-07-06	12.3000	12.3500	12.3000	12.3000	-0.405%	31,715	-0.407%
2018-07-05	12.3000	12.3500	12.3000	12.3500	+0.407%	10,887	-0.810%
2018-07-03	12.3500	12.3500	12.3000	12.3000	-0.405%	33,728	-0.407%
2018-07-02	12.3500	12.3500	12.3000	12.3500	+0.407%	21,750	-0.810%
2018-06-29	12.4000	12.4450	12.3000	12.3000	-0.806%	73,338	-0.407%
2018-06-28	12.3500	12.4000	12.3500	12.4000	+0.202%	8,719	-1.210%
2018-06-27	12.3500	12.4500	12.3500	12.3750	+0.202%	15,918	-1.010%
2018-06-26	12.3500	12.4000	12.2500	12.3500	0.000%	99,100	-0.810%
2018-06-25	12.3000	12.3500	12.2500	12.3500	+0.407%	103,615	-0.810%
2018-06-22	12.3000	12.3450	12.2500	12.3000	-0.405%	56,194	-0.407%
2018-06-21	12.3500	12.3500	12.3000	12.3500	0.000%	43,477	-0.810%
2018-06-20	12.4000	12.4000	12.3500	12.3500	-0.403%	26,062	-0.810%
2018-06-19	12.4500	12.4500	12.3500	12.4000	-0.800%	29,508	-1.210%
2018-06-18	12.4500	12.5000	12.4173	12.5000	+0.402%	39,880	-2.000%
2018-06-15	12.4000	12.4500	12.3651	12.4500	+0.403%	49,682	-1.606%
2018-06-14	12.3500	12.4500	12.3500	12.4000	0.000%	58,056	-1.210%
2018-06-13	12.4000	12.4500	12.3500	12.4000	-0.402%	87,916	-1.210%
2018-06-12	12.4000	12.4500	12.3500	12.4500	+0.403%	89,274	-1.606%
2018-06-11	12.4000	12.4500	12.3500	12.4000	-0.402%	106,512	-1.210%
2018-06-08	12.3500	12.4500	12.3000	12.4500	+0.810%	91,370	-1.606%
2018-06-07	12.3000	12.4000	12.2760	12.3500	0.000%	191,604	-0.810%
2018-06-06	12.2500	12.3500	12.2500	12.3500	+0.407%	45,915	-0.810%
2018-06-05	12.3000	12.3500	12.2500	12.3000	-0.405%	33,937	-0.407%
2018-06-04	12.3500	12.3500	12.2500	12.3500	+0.407%	50,523	-0.810%
2018-06-01	12.2500	12.3000	12.2500	12.3000	0.000%	108,688	-0.407%
2018-05-31	12.3000	12.3000	12.2500	12.3000	0.000%	73,430	-0.407%
2018-05-30	12.3500	12.3500	12.2500	12.3000	0.000%	45,297	-0.407%
2018-05-29	12.3000	12.3252	12.2500	12.3000	0.000%	75,905	-0.407%
2018-05-25	12.3000	12.3500	12.3000	12.3000	0.000%	55,629	-0.407%
2018-05-24	12.3500	12.3500	12.3000	12.3000	-0.405%	28,169	-0.407%
2018-05-23	12.3000	12.3500	12.3000	12.3500	0.000%	43,973	-0.810%
2018-05-22	12.3000	12.3750	12.3000	12.3500	+0.407%	85,322	-0.810%
2018-05-21	12.3500	12.3871	12.3000	12.3000	-0.806%	98,375	-0.407%
2018-05-18	12.3500	12.4000	12.3500	12.4000	0.000%	74,607	-1.210%
2018-05-17	12.3500	12.4500	12.3500	12.4000	0.000%	75,899	-1.210%
2018-05-16	12.4000	12.4500	12.3500	12.4000	-0.402%	70,360	-1.210%
2018-05-15	12.3500	12.4500	12.3500	12.4500	+0.810%	392,182	-1.606%
2018-05-14	12.3500	12.4500	12.3500	12.3500	0.000%	72,615	-0.810%
2018-05-11	12.2000	12.4000	12.2000	12.3500	+0.816%	207,674	-0.810%
2018-05-10	12.3000	12.4450	12.2500	12.2500	+8.889%	1,111,261	0.000%
2018-05-09	11.1500	11.3500	11.1500	11.2500	+0.897%	19,183	+8.889%
2018-05-08	11.1500	11.2500	11.1500	11.1500	-0.446%	11,555	+9.865%
2018-05-07	11.1000	11.3000	11.1000	11.2000	-0.045%	15,395	+9.375%
2018-05-04	11.1000	11.2250	11.0000	11.2050	+0.946%	36,012	+9.326%
2018-05-03	11.1000	11.2500	11.1000	11.1000	-0.893%	31,847	+10.360%
2018-05-02	11.1500	11.3250	11.1000	11.2000	0.000%	55,108	+9.375%
2018-05-01	11.1500	11.2500	11.1000	11.2000	0.000%	13,680	+9.375%
2018-04-30	11.1000	11.2000	11.1000	11.2000	+0.901%	25,584	+9.375%
2018-04-27	11.0500	11.1500	11.0000	11.1000	+0.909%	17,549	+10.360%
2018-04-26	11.0000	11.0500	11.0000	11.0000	-0.452%	21,558	+11.364%
2018-04-25	11.0500	11.1500	11.0500	11.0500	0.000%	14,055	+10.860%
2018-04-24	11.1500	11.1500	11.0500	11.0500	-0.897%	24,057	+10.860%
2018-04-23	11.1500	11.2000	11.0500	11.1500	+0.905%	22,769	+9.865%
2018-04-20	11.1500	11.1750	11.0500	11.0500	-1.119%	36,419	+10.860%
2018-04-19	11.2500	11.2500	11.1500	11.1750	-0.223%	26,368	+9.620%
2018-04-18	11.2500	11.3500	11.1500	11.2000	-0.885%	21,562	+9.375%
2018-04-17	11.4000	11.4000	11.2000	11.3000	-0.441%	59,177	+8.407%
2018-04-16	11.2500	11.3500	11.1000	11.3500	+1.794%	21,140	+7.930%
2018-04-13	11.2000	11.2045	11.1000	11.1500	+0.225%	24,615	+9.865%
2018-04-12	11.1500	11.1500	11.1000	11.1250	-0.224%	12,015	+10.112%
2018-04-11	11.1000	11.2450	11.1000	11.1500	-0.889%	28,399	+9.865%
2018-04-10	11.2500	11.3000	11.1500	11.2500	+0.897%	19,753	+8.889%
2018-04-09	11.2000	11.2500	11.1500	11.1500	+0.225%	8,125	+9.865%
2018-04-06	11.2000	11.2000	11.1000	11.1250	-0.670%	22,431	+10.112%
2018-04-05	11.2000	11.3000	11.1500	11.2000	0.000%	29,703	+9.375%
2018-04-04	11.8500	11.8500	11.1500	11.2000	-0.444%	29,455	+9.375%
2018-04-03	11.1500	11.2500	11.1500	11.2500	+0.897%	26,839	+8.889%
2018-04-02	11.1000	11.2500	11.0000	11.1500	0.000%	37,753	+9.865%
2018-03-29	11.1000	11.2000	11.0000	11.1500	+0.905%	69,578	+9.865%
2018-03-28	11.0500	11.1000	10.9500	11.0500	0.000%	18,159	+10.860%
2018-03-27	11.1500	11.2000	11.0000	11.0500	-1.339%	35,110	+10.860%
2018-03-26	11.1000	11.2500	10.9600	11.2000	+1.818%	53,272	+9.375%
2018-03-23	11.1000	11.1500	11.0000	11.0000	-0.452%	17,509	+11.364%
2018-03-22	10.9000	11.1000	10.9000	11.0500	+0.455%	20,570	+10.860%
2018-03-21	11.0500	11.1000	10.9500	11.0000	-0.901%	22,697	+11.364%
2018-03-20	11.0000	11.2000	10.9500	11.1000	+0.909%	99,907	+10.360%
2018-03-19	10.9000	11.0000	10.9000	11.0000	+0.457%	26,738	+11.364%
2018-03-16	10.9000	11.0000	10.9000	10.9500	-0.455%	53,142	+11.872%
2018-03-15	11.0000	11.0000	10.8500	11.0000	+0.228%	15,964	+11.364%
2018-03-14	11.0000	11.0000	10.8000	10.9750	-0.227%	17,035	+11.617%
2018-03-13	10.8500	11.0000	10.8500	11.0000	+1.382%	19,906	+11.364%
2018-03-12	10.9500	10.9500	10.8000	10.8500	-0.686%	43,350	+12.903%
2018-03-09	10.9000	11.0000	10.8500	10.9250	+0.691%	22,664	+12.128%
2018-03-08	10.8000	10.9000	10.8000	10.8500	0.000%	7,767	+12.903%
2018-03-07	10.8000	10.8500	10.7000	10.8500	+0.463%	17,875	+12.903%
2018-03-06	10.8500	10.9000	10.7000	10.8000	-0.461%	29,460	+13.426%
2018-03-05	10.8000	10.9500	10.8000	10.8500	0.000%	10,473	+12.903%
2018-03-02	10.7500	10.9500	10.7000	10.8500	+0.930%	18,242	+12.903%
2018-03-01	10.7500	10.8425	10.7000	10.7500	-0.463%	38,243	+13.953%
2018-02-28	10.9500	11.0000	10.8000	10.8000	-1.144%	52,002	+13.426%
2018-02-27	11.0000	11.0500	10.8000	10.9250	-0.228%	44,553	+12.128%
2018-02-26	11.0000	11.0450	10.9000	10.9500	-0.455%	65,671	+11.872%
2018-02-23	10.9500	11.0000	10.9000	11.0000	+0.917%	34,386	+11.364%
2018-02-22	10.9000	11.0000	10.9000	10.9000	0.000%	19,712	+12.385%
2018-02-21	11.0500	11.1000	10.8500	10.9000	-1.802%	45,186	+12.385%
2018-02-20	11.0000	11.1000	11.0000	11.1000	+0.498%	105,843	+10.360%
2018-02-16	11.0000	11.1000	10.9500	11.0450	+1.330%	136,999	+10.910%
2018-02-15	10.9000	10.9310	10.8050	10.9000	+0.926%	37,756	+12.385%
2018-02-14	10.7000	10.9000	10.7000	10.8000	0.000%	57,402	+13.426%
2018-02-13	10.4500	10.8500	10.4500	10.8000	+3.349%	53,070	+13.426%
2018-02-12	10.4500	10.6000	10.4500	10.4500	+0.481%	20,961	+17.225%
2018-02-09	10.5500	10.7550	10.3500	10.4000	-1.887%	79,015	+17.788%
2018-02-08	10.7000	10.7500	10.6000	10.6000	-0.469%	17,962	+15.566%
2018-02-07	10.7300	10.7300	10.6500	10.6500	-0.467%	16,613	+15.023%
2018-02-06	10.5500	10.7500	10.5000	10.7000	+0.943%	31,749	+14.486%
2018-02-05	10.8000	10.8500	10.6000	10.6000	-2.304%	77,814	+15.566%
2018-02-02	10.8500	10.9000	10.8500	10.8500	-0.240%	31,501	+12.903%
2018-02-01	10.8390	10.9000	10.8000	10.8761	+0.241%	17,707	+12.632%
2018-01-31	10.8500	11.0500	10.8000	10.8500	+0.930%	73,560	+12.903%
2018-01-30	11.1500	11.1500	10.7000	10.7500	-3.587%	54,881	+13.953%
2018-01-29	11.2000	11.2000	11.1000	11.1500	+0.045%	16,202	+9.865%
2018-01-26	11.1500	11.1500	11.1000	11.1450	+0.405%	11,509	+9.915%
2018-01-25	11.2000	11.2000	11.1000	11.1000	-0.893%	31,729	+10.360%
2018-01-24	11.1500	11.2050	11.1000	11.2000	0.000%	26,407	+9.375%
2018-01-23	11.1500	11.2500	11.1500	11.2000	+0.448%	15,524	+9.375%
2018-01-22	11.2000	11.2500	11.1500	11.1500	-0.889%	38,334	+9.865%
2018-01-19	11.2000	11.3500	11.1000	11.2500	+0.897%	50,548	+8.889%
2018-01-18	11.0000	11.2500	11.0000	11.1500	+1.364%	44,244	+9.865%
2018-01-17	11.1500	11.1500	10.9500	11.0000	-1.345%	42,966	+11.364%
2018-01-16	11.0500	11.2000	11.0500	11.1500	+0.905%	48,399	+9.865%
2018-01-12	10.9000	11.0500	10.9000	11.0500	+1.376%	29,246	+10.860%
2018-01-11	10.8500	10.9000	10.6500	10.9000	+0.926%	46,289	+12.385%
2018-01-10	10.8000	10.9000	10.7750	10.8000	0.000%	37,313	+13.426%
2018-01-09	10.8500	10.8500	10.7050	10.8000	0.000%	12,813	+13.426%
2018-01-08	10.7500	10.8500	10.7500	10.8000	-0.461%	23,708	+13.426%
2018-01-05	10.9180	10.9500	10.8000	10.8500	-0.230%	19,080	+12.903%
2018-01-04	10.7500	10.9000	10.7277	10.8750	+1.636%	37,492	+12.644%
2018-01-03	10.6500	10.7500	10.6500	10.7000	+0.943%	35,839	+14.486%
2018-01-02	10.6000	10.6500	10.5100	10.6000	+0.713%	69,510	+15.566%
2017-12-29	10.5500	10.6000	10.5000	10.5250	-0.033%	60,295	+16.390%
2017-12-28	10.6000	10.6000	10.5000	10.5285	+0.271%	52,785	+16.351%
2017-12-27	10.5500	10.5500	10.4500	10.5000	0.000%	36,389	+16.667%
2017-12-26	10.5000	10.5500	10.4000	10.5000	-0.474%	76,495	+16.667%
2017-12-22	10.6000	10.6000	10.5050	10.5500	0.000%	43,807	+16.114%
2017-12-21	10.5500	10.6000	10.4550	10.5500	-0.706%	50,377	+16.114%
2017-12-20	10.6000	10.6500	10.5000	10.6250	-0.235%	45,010	+15.294%
2017-12-19	10.6500	10.6500	10.5500	10.6500	+0.472%	42,773	+15.023%
2017-12-18	10.6500	10.7284	10.5000	10.6000	-0.935%	112,873	+15.566%
2017-12-15	10.6500	10.7500	10.6500	10.7000	0.000%	14,230	+14.486%
2017-12-14	10.7500	10.8000	10.7000	10.7000	-0.465%	22,404	+14.486%
2017-12-13	10.6000	10.7950	10.6000	10.7500	+0.939%	38,658	+13.953%
2017-12-12	10.6000	10.7500	10.4000	10.6500	0.000%	101,965	+15.023%
2017-12-11	10.8000	10.8000	10.5500	10.6500	-1.389%	77,068	+15.023%
2017-12-08	10.6500	10.8500	10.5500	10.8000	+1.887%	33,328	+13.426%
2017-12-07	10.7500	10.8000	10.6000	10.6000	-1.395%	28,461	+15.566%
2017-12-06	10.8130	10.9000	10.7500	10.7500	-0.922%	43,823	+13.953%
2017-12-05	10.8500	10.9500	10.7500	10.8500	-0.459%	27,774	+12.903%
2017-12-04	10.9000	10.9500	10.8000	10.9000	+0.461%	17,180	+12.385%
2017-12-01	10.8500	11.0000	10.8000	10.8500	0.000%	21,382	+12.903%
2017-11-30	10.8500	10.9500	10.8000	10.8500	-0.459%	11,311	+12.903%
2017-11-29	10.8000	11.0000	10.8000	10.9000	+0.926%	32,670	+12.385%
2017-11-28	10.8000	10.8500	10.6000	10.8000	0.000%	76,864	+13.426%
2017-11-27	10.9000	10.9000	10.8000	10.8000	-0.917%	39,152	+13.426%
2017-11-24	10.8000	11.0500	10.8000	10.9000	+0.926%	18,267	+12.385%
2017-11-22	10.8000	10.9500	10.8000	10.8000	-0.461%	42,183	+13.426%
2017-11-21	10.7500	10.9000	10.7500	10.8500	+0.463%	63,022	+12.903%
2017-11-20	10.7000	10.9000	10.6550	10.8000	+1.408%	82,705	+13.426%
2017-11-17	10.7000	10.7500	10.5000	10.6500	+0.472%	57,157	+15.023%
2017-11-16	10.5000	10.6500	10.5000	10.6000	+0.952%	24,412	+15.566%
2017-11-15	10.4000	10.5000	10.3500	10.5000	0.000%	29,056	+16.667%
2017-11-14	10.5000	10.6000	10.3500	10.5000	+0.478%	105,623	+16.667%
2017-11-13	10.6000	10.7000	10.4000	10.4500	-1.415%	51,986	+17.225%
2017-11-10	10.7000	10.7000	10.6000	10.6000	-0.469%	57,020	+15.566%
2017-11-09	10.6500	10.7500	10.6000	10.6500	-0.930%	57,475	+15.023%
2017-11-08	10.8000	10.8000	10.6000	10.7500	0.000%	55,248	+13.953%
2017-11-07	10.7500	10.8000	10.7000	10.7500	0.000%	45,551	+13.953%
2017-11-06	10.7000	10.7500	10.6500	10.7500	0.000%	81,761	+13.953%
2017-11-03	10.7000	10.8000	10.6500	10.7500	0.000%	47,790	+13.953%
2017-11-02	11.0500	11.1000	10.6000	10.7500	-2.715%	83,585	+13.953%
2017-11-01	11.0500	11.1500	11.0000	11.0500	0.000%	63,597	+10.860%
2017-10-31	11.2000	11.3000	11.0000	11.0500	-0.450%	87,511	+10.860%
2017-10-30	11.0500	11.1500	11.0500	11.1000	0.000%	51,287	+10.360%
2017-10-27	11.1500	11.2500	11.0500	11.1000	-0.893%	74,136	+10.360%
2017-10-26	11.2000	11.3000	11.1500	11.2000	0.000%	44,546	+9.375%
2017-10-25	11.2500	11.3000	11.1500	11.2000	-0.885%	37,178	+9.375%
2017-10-24	11.4000	11.4500	11.3000	11.3000	-0.441%	22,121	+8.407%
2017-10-23	11.2500	11.3500	11.2250	11.3500	0.000%	32,368	+7.930%
2017-10-20	11.2000	11.4000	11.2000	11.3500	+0.442%	53,636	+7.930%
2017-10-19	11.4000	11.5500	11.2500	11.3000	-0.877%	64,987	+8.407%
2017-10-18	11.4000	11.5500	11.4000	11.4000	0.000%	27,407	+7.456%
2017-10-17	11.5500	11.5500	11.3500	11.4000	-0.870%	42,718	+7.456%
2017-10-16	11.5000	11.5000	11.4000	11.5000	+0.437%	38,476	+6.522%
2017-10-13	11.4000	11.4500	11.3500	11.4500	+0.439%	30,281	+6.987%
2017-10-12	11.4500	11.5000	11.3500	11.4000	0.000%	24,096	+7.456%
2017-10-11	11.5000	11.5000	11.3500	11.4000	-0.870%	36,650	+7.456%
2017-10-10	11.5500	11.5731	11.4000	11.5000	0.000%	41,205	+6.522%
2017-10-09	11.4500	11.6500	11.4000	11.5000	+0.437%	45,777	+6.522%
2017-10-06	11.4500	11.6000	11.4000	11.4500	-0.435%	23,414	+6.987%
2017-10-05	11.4500	11.6500	11.4500	11.5000	0.000%	32,415	+6.522%
2017-10-04	11.5500	11.6500	11.4500	11.5000	-0.433%	39,294	+6.522%
2017-10-03	11.4125	11.6000	11.4000	11.5500	+1.316%	49,633	+6.061%
2017-10-02	11.5500	11.5500	11.3500	11.4000	-0.870%	55,461	+7.456%
2017-09-29	11.4500	11.5500	11.4000	11.5000	+0.437%	35,735	+6.522%
2017-09-28	11.5000	11.6000	11.4500	11.4500	-1.505%	47,649	+6.987%
2017-09-27	11.6500	11.7500	11.5500	11.6250	+0.216%	30,067	+5.376%
2017-09-26	11.4500	11.6500	11.4500	11.6000	+0.870%	45,446	+5.603%
2017-09-25	11.6500	11.7000	11.4050	11.5000	-0.862%	42,548	+6.522%
2017-09-22	11.3000	11.6500	11.2336	11.6000	+2.655%	50,591	+5.603%
2017-09-21	11.3500	11.4000	11.1050	11.3000	-1.310%	40,717	+8.407%
2017-09-20	11.4000	11.5000	11.3500	11.4500	-0.435%	42,066	+6.987%
2017-09-19	11.4500	11.5000	11.3500	11.5000	0.000%	38,234	+6.522%
2017-09-18	11.5000	11.6732	11.2500	11.5000	-0.433%	34,666	+6.522%
2017-09-15	11.3250	11.7500	11.3000	11.5500	+1.762%	40,590	+6.061%
2017-09-14	11.4000	11.5000	11.2500	11.3500	-0.439%	42,631	+7.930%
2017-09-13	11.3500	11.4500	11.3500	11.4000	0.000%	24,678	+7.456%
2017-09-12	11.5500	11.5567	11.3000	11.4000	-0.437%	33,736	+7.456%
2017-09-11	11.5500	11.6750	11.3500	11.4500	-0.866%	59,204	+6.987%
2017-09-08	11.7500	11.7500	11.5000	11.5500	-1.282%	31,678	+6.061%
2017-09-07	11.7000	11.7500	11.7000	11.7000	0.000%	13,245	+4.701%
2017-09-06	11.8000	11.8000	11.7000	11.7000	-0.426%	26,221	+4.701%
2017-09-05	11.9500	11.9500	11.7000	11.7500	-1.261%	42,639	+4.255%
2017-09-01	11.4000	11.9500	11.4000	11.9000	+4.386%	70,421	+2.941%
2017-08-31	11.3500	11.5000	11.3500	11.4000	+0.441%	78,216	+7.456%
2017-08-30	11.5000	11.6000	11.3500	11.3500	-0.439%	49,563	+7.930%
2017-08-29	11.3500	11.4000	11.2500	11.4000	-0.437%	47,080	+7.456%
2017-08-28	11.5000	11.5000	11.0500	11.4500	-0.435%	51,437	+6.987%
2017-08-25	11.5500	11.9222	11.4000	11.5000	-0.433%	43,253	+6.522%
2017-08-24	11.5000	11.6000	11.4000	11.5500	+0.435%	58,012	+6.061%
2017-08-23	11.5000	11.6000	11.3500	11.5000	-0.862%	82,532	+6.522%
2017-08-22	11.8500	11.9000	11.5500	11.6000	-2.110%	25,758	+5.603%
2017-08-21	11.7000	12.0500	11.7000	11.8500	+1.282%	37,889	+3.376%
2017-08-18	11.8000	11.8177	11.6500	11.7000	-0.847%	46,146	+4.701%
2017-08-17	11.8000	11.9000	11.7762	11.8000	0.000%	28,770	+3.814%
2017-08-16	11.8000	11.8500	11.7500	11.8000	-0.422%	34,333	+3.814%
2017-08-15	11.9000	11.9500	11.8000	11.8500	0.000%	32,365	+3.376%
2017-08-14	11.9000	12.0430	11.8500	11.8500	0.000%	36,756	+3.376%
2017-08-11	12.0000	12.0500	11.8500	11.8500	-1.250%	39,463	+3.376%
2017-08-10	12.0000	12.0600	11.9500	12.0000	0.000%	34,934	+2.083%
2017-08-09	12.0000	12.3500	11.8500	12.0000	-1.235%	60,841	+2.083%
2017-08-08	12.5500	12.5500	11.7500	12.1500	-3.953%	143,024	+0.823%
2017-08-07	12.6000	12.6600	12.5500	12.6500	+0.397%	41,163	-3.162%
2017-08-04	12.6000	12.9000	12.6000	12.6000	-0.395%	38,049	-2.778%
2017-08-03	12.7000	12.7500	12.6000	12.6500	-0.784%	27,647	-3.162%
2017-08-02	12.6500	12.7500	12.6000	12.7500	+0.791%	21,132	-3.922%
2017-08-01	12.7500	12.7500	12.6500	12.6500	-0.784%	39,351	-3.162%
2017-07-31	12.7000	12.8000	12.6000	12.7500	+0.394%	15,576	-3.922%
2017-07-28	12.7500	12.8500	12.7000	12.7000	-0.781%	17,018	-3.543%
2017-07-27	12.8000	12.8500	12.7000	12.8000	-0.389%	26,355	-4.297%
2017-07-26	12.7500	12.8500	12.7500	12.8500	0.000%	26,975	-4.669%
2017-07-25	12.7500	12.8500	12.7000	12.8500	+0.784%	30,977	-4.669%
2017-07-24	12.6000	12.7500	12.6000	12.7500	+0.394%	39,871	-3.922%
2017-07-21	12.7000	12.8500	12.7000	12.7000	-0.781%	33,760	-3.543%
2017-07-20	12.9000	12.9000	12.7500	12.8000	-1.158%	31,326	-4.297%
2017-07-19	12.8500	12.9500	12.8000	12.9500	+0.778%	34,095	-5.405%
2017-07-18	12.8500	12.9500	12.8000	12.8500	-0.388%	43,813	-4.669%
2017-07-17	13.0000	13.1000	12.8500	12.9000	-1.527%	30,002	-5.039%
2017-07-14	13.1000	13.3000	13.0000	13.1000	0.000%	29,292	-6.489%
2017-07-13	13.0000	13.1000	12.9500	13.1000	+0.769%	27,296	-6.489%
2017-07-12	13.0000	13.0000	12.9000	13.0000	0.000%	16,558	-5.769%
2017-07-11	13.0000	13.0000	12.9500	13.0000	0.000%	19,954	-5.769%
2017-07-10	13.0000	13.0000	12.9000	13.0000	0.000%	16,312	-5.769%
2017-07-07	12.9500	13.0500	12.8500	13.0000	+0.386%	25,462	-5.769%
2017-07-06	12.8500	12.9500	12.8500	12.9500	+1.172%	21,857	-5.405%
2017-07-05	12.9000	12.9000	12.8000	12.8000	-1.158%	17,997	-4.297%
2017-07-03	12.9500	12.9500	12.8000	12.9500	+0.778%	6,108	-5.405%
2017-06-30	13.0000	13.0000	12.8500	12.8500	-1.154%	33,490	-4.669%
2017-06-29	13.0000	13.0000	12.8000	13.0000	+0.386%	42,185	-5.769%
2017-06-28	12.9000	13.0000	12.8000	12.9500	+0.388%	38,882	-5.405%
2017-06-27	12.8500	12.9000	12.7500	12.9000	+0.389%	13,137	-5.039%
2017-06-26	12.8500	12.9500	12.8000	12.8500	+0.784%	46,211	-4.669%
2017-06-23	12.7500	12.8000	12.6500	12.7500	+0.394%	30,040	-3.922%
2017-06-22	12.8000	12.8500	12.6500	12.7000	-0.392%	37,356	-3.543%
2017-06-21	12.6000	12.8000	12.6000	12.7500	+1.190%	28,627	-3.922%
2017-06-20	12.8500	12.9000	12.6000	12.6000	-1.946%	37,728	-2.778%
2017-06-19	12.6000	13.0000	12.6000	12.8500	+2.390%	65,711	-4.669%
2017-06-16	12.7000	12.7190	12.2500	12.5500	-0.791%	126,858	-2.390%
2017-06-15	12.8000	12.8500	12.5000	12.6500	-2.317%	136,021	-3.162%
2017-06-14	12.9500	12.9500	12.7750	12.9500	0.000%	33,162	-5.405%
2017-06-13	12.9500	13.0000	12.9000	12.9500	-0.385%	54,987	-5.405%
2017-06-12	12.9500	13.0500	12.9000	13.0000	0.000%	65,135	-5.769%
2017-06-09	12.9500	13.0500	12.9500	13.0000	+0.386%	34,719	-5.769%
2017-06-08	13.1000	13.1000	12.9000	12.9500	-0.766%	54,011	-5.405%
2017-06-07	13.0500	13.1500	13.0000	13.0500	+0.385%	70,409	-6.130%
2017-06-06	13.0000	13.1000	12.9500	13.0000	0.000%	34,126	-5.769%
2017-06-05	12.9500	13.0500	12.9500	13.0000	+0.386%	66,837	-5.769%
2017-06-02	13.3000	13.3000	12.8500	12.9500	-2.632%	94,085	-5.405%
2017-06-01	13.1500	13.3000	13.1500	13.3000	+1.527%	25,464	-7.895%
2017-05-31	13.2500	13.3000	13.1000	13.1000	-1.132%	61,198	-6.489%
2017-05-30	13.3500	13.4000	13.1500	13.2500	-0.749%	39,915	-7.547%
2017-05-26	13.4000	13.5500	13.2500	13.3500	0.000%	29,446	-8.240%
2017-05-25	13.4500	13.6000	13.3500	13.3500	-0.373%	43,637	-8.240%
2017-05-24	13.4500	13.4500	13.3000	13.4000	0.000%	32,403	-8.582%
2017-05-23	13.5500	13.5500	13.3500	13.4000	-0.741%	39,907	-8.582%
2017-05-22	13.4500	13.6500	13.3500	13.5000	0.000%	28,384	-9.259%
2017-05-19	13.4500	13.5000	13.2500	13.5000	+1.313%	38,474	-9.259%
2017-05-18	13.4000	13.5500	13.2500	13.3250	-0.560%	47,093	-8.068%
2017-05-17	13.4500	13.5500	13.1500	13.4000	-0.372%	28,621	-8.582%
2017-05-16	13.6000	13.6250	13.4500	13.4500	-1.103%	64,068	-8.922%
2017-05-15	13.5000	13.6000	13.5000	13.6000	+0.741%	44,872	-9.926%
2017-05-12	13.4500	13.5500	13.3500	13.5000	+0.746%	39,096	-9.259%
2017-05-11	13.4500	13.4500	13.2500	13.4000	-0.372%	25,807	-8.582%
2017-05-10	13.1000	13.5500	13.1000	13.4500	+3.462%	56,802	-8.922%
2017-05-09	13.3500	13.3500	12.9000	13.0000	-2.256%	60,020	-5.769%
2017-05-08	13.3000	13.3000	13.1500	13.3000	+0.377%	39,015	-7.895%
2017-05-05	13.2500	13.3500	13.1000	13.2500	+0.760%	50,084	-7.547%
2017-05-04	13.6000	13.6000	13.1000	13.1500	-3.309%	87,423	-6.844%
2017-05-03	13.4500	13.6000	13.2500	13.6000	+1.493%	88,835	-9.926%
2017-05-02	13.4500	13.4500	13.2500	13.4000	+0.375%	36,662	-8.582%
2017-05-01	13.4500	13.4500	13.2500	13.3500	-0.373%	47,994	-8.240%
2017-04-28	13.5000	13.5000	13.1500	13.4000	-0.372%	74,107	-8.582%
2017-04-27	13.5500	13.7500	13.3500	13.4500	-0.370%	65,944	-8.922%
2017-04-26	13.0500	13.5000	13.0000	13.5000	+3.448%	108,920	-9.259%
2017-04-25	13.4500	13.5000	12.9000	13.0500	-2.612%	208,738	-6.130%
2017-04-24	13.6500	13.6500	13.3000	13.4000	-0.741%	74,611	-8.582%
2017-04-21	13.6500	13.6500	13.3250	13.5000	0.000%	59,477	-9.259%
2017-04-20	13.4500	13.5000	13.3500	13.5000	+1.124%	38,168	-9.259%
2017-04-19	13.7000	13.7000	13.3050	13.3500	-1.838%	35,089	-8.240%
2017-04-18	13.6000	13.7500	13.5500	13.6000	0.000%	92,599	-9.926%
2017-04-17	13.7500	13.7920	13.5500	13.6000	-0.730%	45,949	-9.926%
2017-04-13	13.7500	13.7500	13.6000	13.7000	0.000%	48,545	-10.584%
2017-04-12	13.8000	13.8000	13.6000	13.7000	0.000%	32,052	-10.584%
2017-04-11	13.8500	13.8500	13.6500	13.7000	-0.725%	56,139	-10.584%
2017-04-10	13.8000	13.8500	13.7500	13.8000	+0.364%	62,100	-11.232%
2017-04-07	13.7500	13.8000	13.6500	13.7500	+0.365%	48,561	-10.909%
2017-04-06	13.8000	13.8500	13.5000	13.7000	0.000%	60,380	-10.584%
2017-04-05	13.9000	13.9500	13.6050	13.7000	-0.725%	41,737	-10.584%
2017-04-04	13.9000	13.9000	13.7000	13.8000	0.000%	60,462	-11.232%
2017-04-03	13.9000	13.9000	13.7000	13.8000	+0.364%	107,079	-11.232%
2017-03-31	13.8500	13.8500	13.7000	13.7500	0.000%	66,401	-10.909%
2017-03-30	13.8000	14.1000	13.7500	13.7500	-0.362%	118,607	-10.909%
2017-03-29	13.4000	13.8000	13.2500	13.8000	+2.985%	95,584	-11.232%
2017-03-28	13.2500	13.4000	13.1500	13.4000	+1.515%	50,185	-8.582%
2017-03-27	13.2500	13.3500	13.1000	13.2000	-0.752%	32,680	-7.197%
2017-03-24	13.4000	13.4500	13.1500	13.3000	-0.375%	38,669	-7.895%
2017-03-23	13.4500	13.7000	13.2500	13.3500	+0.376%	52,806	-8.240%
2017-03-22	13.3500	13.3774	13.2500	13.3000	0.000%	42,848	-7.895%
2017-03-21	13.5000	13.5000	13.1000	13.3000	-1.481%	74,120	-7.895%
2017-03-20	13.5500	13.5500	13.4500	13.5000	0.000%	45,141	-9.259%
2017-03-17	13.4500	13.6000	13.3968	13.5000	+0.372%	84,359	-9.259%
2017-03-16	13.4500	13.6000	13.3500	13.4500	+0.749%	71,326	-8.922%
2017-03-15	13.1000	13.7000	13.1000	13.3500	+1.908%	130,286	-8.240%
2017-03-14	13.1500	13.3000	12.9500	13.1000	0.000%	221,352	-6.489%
2017-03-13	12.8500	13.1500	12.7750	13.1000	+3.150%	141,324	-6.489%
2017-03-10	12.9000	12.9000	12.5500	12.7000	-0.781%	106,934	-3.543%
2017-03-09	13.2500	13.3750	12.4500	12.8000	-2.662%	181,938	-4.297%

.dark-mode .s1T7cp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s1T7cp{ color: #333333; background-color: white; border: 2px solid #333333; }ACSFAmerican Capital Senior Floating Ltdstock OTC

ACSF
American Capital Senior Floating Ltd
stock OTC