Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alcentra Capital Com (NQ: ABDC )

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 (%)
Jan 31, 2019 6.513 6.594 6.495 6.531 43,569 +0.04(+0.56%)
Jan 30, 2019 6.323 6.522 6.314 6.495 77,884 +0.17(+2.64%)
Jan 29, 2019 6.179 6.350 6.135 6.328 103,608 +0.12(+1.96%)
Jan 28, 2019 6.152 6.206 6.152 6.206 76,121 +0.07(+1.18%)
Jan 25, 2019 6.116 6.188 6.107 6.134 9,201 +0.05(+0.89%)
Jan 24, 2019 6.062 6.116 6.062 6.080 10,185 +0.05(+0.88%)
Jan 23, 2019 6.017 6.116 6.017 6.027 10,562 -0.02(-0.28%)
Jan 22, 2019 6.026 6.116 6.008 6.044 17,965 +0.02(+0.30%)
Jan 18, 2019 6.157 6.157 6.026 6.026 10,974 -0.10(-1.62%)
Jan 17, 2019 6.197 6.197 6.089 6.125 8,975 -0.08(-1.31%)
Jan 16, 2019 6.179 6.314 6.170 6.206 29,685 +0.04(+0.58%)
Jan 15, 2019 6.179 6.179 6.158 6.170 137,576 -0.06(-0.94%)
Jan 14, 2019 6.179 6.350 6.089 6.229 20,901 +0.03(+0.51%)
Jan 11, 2019 6.098 6.278 6.098 6.197 39,354 +0.05(+0.88%)
Jan 10, 2019 6.215 6.215 6.098 6.143 52,355 -0.05(-0.87%)
Jan 09, 2019 6.296 6.405 6.134 6.197 43,067 -0.06(-0.94%)
Jan 08, 2019 6.305 6.387 6.224 6.256 33,986 +0.01(+0.22%)
Jan 07, 2019 6.188 6.266 6.116 6.242 29,302 +0.04(+0.58%)
Jan 04, 2019 6.134 6.242 6.071 6.206 36,804 +0.13(+2.08%)
Jan 03, 2019 5.981 6.161 5.918 6.080 37,635 +0.09(+1.51%)
Jan 02, 2019 5.836 5.990 5.818 5.990 180,666 +0.15(+2.63%)
Dec 31, 2018 5.746 5.908 5.737 5.836 76,491 +0.05(+0.94%)
Dec 28, 2018 5.737 5.863 5.629 5.782 53,211 +0.06(+1.10%)
Dec 27, 2018 5.702 5.859 5.623 5.719 91,583 -0.04(-0.61%)
Dec 26, 2018 5.456 5.824 5.456 5.754 70,220 +0.27(+4.96%)
Dec 24, 2018 5.482 5.535 5.412 5.482 33,745 -0.01(-0.16%)
Dec 21, 2018 5.526 5.605 5.482 5.491 56,090 +0.00(+0.00%)
Dec 20, 2018 5.623 5.807 5.491 5.491 58,948 -0.13(-2.34%)
Dec 19, 2018 5.702 5.754 5.614 5.623 53,345 -0.05(-0.93%)
Dec 18, 2018 5.666 5.745 5.658 5.675 152,935 +0.01(+0.15%)
Dec 17, 2018 5.798 5.868 5.666 5.666 166,023 -0.18(-3.00%)
Dec 14, 2018 5.842 6.140 5.833 5.842 92,115 -0.01(-0.15%)
Dec 13, 2018 6.079 6.184 5.833 5.851 184,579 -0.29(-4.71%)
Dec 12, 2018 5.807 6.184 5.789 6.140 169,440 +0.34(+5.90%)
Dec 11, 2018 5.702 5.877 5.664 5.798 354,162 +0.23(+4.09%)
Dec 10, 2018 5.623 5.647 5.509 5.570 73,977 -0.08(-1.47%)
Dec 07, 2018 5.614 5.658 5.579 5.653 33,973 +0.03(+0.55%)
Dec 06, 2018 5.666 5.675 5.570 5.623 63,536 -0.09(-1.54%)
Dec 04, 2018 5.745 5.772 5.640 5.710 42,067 -0.07(-1.21%)
Dec 03, 2018 5.693 5.780 5.614 5.780 43,653 +0.09(+1.54%)
Nov 30, 2018 5.745 5.763 5.640 5.693 28,729 -0.07(-1.14%)
Nov 29, 2018 5.763 5.816 5.675 5.759 57,195 -0.01(-0.23%)
Nov 28, 2018 5.649 5.789 5.570 5.772 151,375 +0.18(+3.30%)
Nov 27, 2018 5.587 5.684 5.447 5.587 111,538 +0.00(+0.00%)
Nov 26, 2018 5.658 5.702 5.545 5.587 51,298 -0.07(-1.32%)
Nov 23, 2018 5.596 5.702 5.561 5.662 11,286 +0.02(+0.39%)
Nov 21, 2018 5.640 5.640 5.640 0 +0.10(+1.74%)
Nov 20, 2018 5.675 5.675 5.500 5.544 59,137 -0.11(-2.02%)
Nov 19, 2018 5.579 5.789 5.544 5.658 81,196 +0.11(+2.06%)
Nov 16, 2018 5.438 5.605 5.394 5.544 79,689 +0.03(+0.48%)
Nov 15, 2018 5.509 5.614 5.491 5.517 57,913 +0.00(+0.00%)
Nov 14, 2018 5.623 5.649 5.500 5.517 72,312 -0.12(-2.18%)
Nov 13, 2018 5.614 5.658 5.605 5.640 49,578 +0.00(+0.00%)
Nov 12, 2018 5.702 5.710 5.570 5.640 62,404 -0.06(-1.08%)
Nov 09, 2018 5.745 5.772 5.614 5.702 52,556 -0.06(-1.07%)
Nov 08, 2018 5.798 5.894 5.737 5.763 90,091 -0.07(-1.20%)
Nov 07, 2018 5.579 5.851 5.553 5.833 156,300 +0.25(+4.40%)
Nov 06, 2018 5.263 5.596 5.254 5.587 253,569 +0.46(+8.89%)
Nov 05, 2018 5.061 5.202 5.061 5.131 48,750 +0.03(+0.52%)
Nov 02, 2018 4.982 5.145 4.912 5.105 76,383 +0.06(+1.22%)
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.