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 (%)
Oct 31, 2019 8.811 8.811 8.732 8.752 12,692 -0.01(-0.11%)
Oct 30, 2019 8.732 8.811 8.722 8.762 11,484 -0.03(-0.33%)
Oct 29, 2019 8.713 8.791 8.713 8.791 12,891 +0.03(+0.34%)
Oct 28, 2019 8.811 8.830 8.762 8.762 39,365 +0.00(+0.00%)
Oct 25, 2019 8.742 8.781 8.722 8.762 33,263 +0.04(+0.45%)
Oct 24, 2019 8.752 8.781 8.713 8.722 9,071 -0.02(-0.22%)
Oct 23, 2019 8.703 8.762 8.693 8.742 14,308 +0.02(+0.22%)
Oct 22, 2019 8.713 8.731 8.693 8.722 9,720 +0.00(+0.00%)
Oct 21, 2019 8.742 8.750 8.683 8.722 11,761 +0.00(+0.00%)
Oct 18, 2019 8.752 8.771 8.667 8.722 11,223 +0.02(+0.23%)
Oct 17, 2019 8.762 8.811 8.685 8.703 13,673 -0.06(-0.73%)
Oct 16, 2019 8.703 8.791 8.664 8.767 32,665 +0.03(+0.39%)
Oct 15, 2019 8.624 8.732 8.620 8.732 12,704 +0.11(+1.25%)
Oct 14, 2019 8.624 8.644 8.595 8.624 16,569 -0.04(-0.45%)
Oct 11, 2019 8.673 8.683 8.624 8.664 11,530 +0.05(+0.57%)
Oct 10, 2019 8.683 8.693 8.615 8.615 20,363 -0.02(-0.23%)
Oct 09, 2019 8.673 8.683 8.624 8.634 17,701 -0.05(-0.56%)
Oct 08, 2019 8.664 8.696 8.654 8.683 41,944 -0.00(-0.01%)
Oct 07, 2019 8.654 8.703 8.654 8.684 11,175 +0.03(+0.35%)
Oct 04, 2019 8.693 8.703 8.546 8.654 37,957 -0.05(-0.56%)
Oct 03, 2019 8.722 8.731 8.644 8.703 26,920 +0.01(+0.11%)
Oct 02, 2019 8.693 8.732 8.644 8.693 48,397 +0.00(+0.00%)
Oct 01, 2019 8.693 8.742 8.644 8.693 39,385 -0.02(-0.22%)
Sep 30, 2019 8.762 8.771 8.683 8.713 31,901 +0.03(+0.34%)
Sep 27, 2019 8.693 8.693 8.626 8.683 6,938 +0.04(+0.45%)
Sep 26, 2019 8.654 8.717 8.634 8.644 25,544 -0.02(-0.23%)
Sep 25, 2019 8.546 8.703 8.546 8.664 83,725 +0.02(+0.23%)
Sep 24, 2019 8.682 8.692 8.591 8.644 96,912 -0.01(-0.11%)
Sep 23, 2019 8.692 8.692 8.596 8.654 46,581 +0.01(+0.11%)
Sep 20, 2019 8.625 8.663 8.596 8.644 45,083 +0.09(+1.01%)
Sep 19, 2019 8.596 8.606 8.490 8.558 30,371 +0.10(+1.14%)
Sep 18, 2019 8.423 8.493 8.423 8.462 24,289 +0.04(+0.46%)
Sep 17, 2019 8.481 8.519 8.404 8.423 56,442 -0.09(-1.02%)
Sep 16, 2019 8.500 8.519 8.413 8.510 31,329 +0.03(+0.34%)
Sep 13, 2019 8.558 8.577 8.462 8.481 98,287 -0.08(-0.90%)
Sep 12, 2019 8.596 8.621 8.558 8.558 7,804 -0.03(-0.34%)
Sep 11, 2019 8.634 8.644 8.577 8.586 41,659 -0.01(-0.11%)
Sep 10, 2019 8.577 8.644 8.567 8.596 31,538 +0.00(+0.00%)
Sep 09, 2019 8.586 8.615 8.529 8.596 11,879 -0.02(-0.22%)
Sep 06, 2019 8.606 8.654 8.606 8.615 30,819 +0.00(+0.00%)
Sep 05, 2019 8.644 8.692 8.597 8.615 29,045 +0.01(+0.11%)
Sep 04, 2019 8.625 8.625 8.537 8.606 22,789 -0.01(-0.11%)
Sep 03, 2019 8.625 8.678 8.539 8.615 97,394 +0.00(+0.00%)
Aug 30, 2019 8.644 8.663 8.577 8.615 60,597 +0.01(+0.11%)
Aug 29, 2019 8.596 8.644 8.529 8.606 51,056 +0.00(+0.00%)
Aug 28, 2019 8.404 8.606 8.385 8.606 67,406 +0.12(+1.36%)
Aug 27, 2019 8.481 8.529 8.452 8.490 55,144 +0.01(+0.17%)
Aug 26, 2019 8.529 8.529 8.471 8.476 100,000 -0.00(-0.06%)
Aug 23, 2019 8.462 8.548 8.462 8.481 45,499 -0.01(-0.11%)
Aug 22, 2019 8.548 8.548 8.471 8.490 98,039 -0.04(-0.45%)
Aug 21, 2019 8.529 8.577 8.471 8.529 77,293 -0.04(-0.45%)
Aug 20, 2019 8.567 8.596 8.471 8.567 136,212 +0.03(+0.34%)
Aug 19, 2019 8.481 8.582 8.452 8.538 242,454 +0.05(+0.57%)
Aug 16, 2019 8.548 8.625 8.462 8.490 240,930 -0.01(-0.11%)
Aug 15, 2019 8.692 8.692 8.356 8.500 198,599 -0.14(-1.67%)
Aug 14, 2019 8.826 8.826 8.596 8.644 268,742 -0.23(-2.60%)
Aug 13, 2019 8.903 9.028 8.164 8.874 747,291 +1.08(+13.79%)
Aug 12, 2019 7.770 7.933 7.770 7.799 54,371 -0.03(-0.37%)
Aug 09, 2019 7.904 7.928 7.828 7.828 35,296 -0.10(-1.21%)
Aug 08, 2019 7.895 7.991 7.895 7.924 47,534 +0.03(+0.36%)
Aug 07, 2019 7.991 7.991 7.847 7.895 22,337 -0.09(-1.08%)
Aug 06, 2019 8.000 8.000 7.924 7.981 11,660 +0.03(+0.36%)
Aug 05, 2019 7.981 7.991 7.924 7.952 11,882 -0.06(-0.72%)
Aug 02, 2019 8.020 8.020 7.933 8.010 18,428 -0.01(-0.12%)
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.