Indicators

Alcentra Capital Com (NQ: ABDC )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		6.772	6.772	6.772	0	+0.06(+0.96%)
Dec 28, 2017	6.837	6.877	6.659	6.708	202,924	-0.18(-2.58%)
Dec 27, 2017	7.058	7.059	6.823	6.885	242,220	+0.05(+0.80%)
Dec 26, 2017	6.823	6.870	6.713	6.830	177,826	+0.00(+0.00%)
Dec 22, 2017	6.744	6.861	6.744	6.830	137,809	+0.15(+2.23%)
Dec 21, 2017	6.705	6.823	6.666	6.681	91,552	+0.00(+0.00%)
Dec 20, 2017	6.666	6.681	6.517	6.681	151,597	+0.02(+0.24%)
Dec 19, 2017	6.666	6.697	6.517	6.666	246,366	-0.01(-0.12%)
Dec 18, 2017	6.595	6.736	6.587	6.674	246,060	+0.15(+2.28%)
Dec 15, 2017	6.509	6.681	6.501	6.525	240,374	-0.01(-0.12%)
Dec 14, 2017	6.478	6.580	6.478	6.532	109,776	+0.01(+0.12%)
Dec 13, 2017	6.587	6.619	6.470	6.525	181,979	-0.09(-1.42%)
Dec 12, 2017	6.493	6.704	6.470	6.619	215,785	+0.09(+1.32%)
Dec 11, 2017	6.540	6.548	6.470	6.532	300,301	-0.01(-0.12%)
Dec 08, 2017	6.548	6.556	6.493	6.540	48,063	+0.04(+0.60%)
Dec 07, 2017	6.525	6.552	6.478	6.501	76,164	-0.02(-0.36%)
Dec 06, 2017	6.540	6.564	6.493	6.525	74,146	+0.00(+0.00%)
Dec 05, 2017	6.532	6.595	6.509	6.525	70,602	+0.00(+0.00%)
Dec 04, 2017	6.619	6.619	6.469	6.525	112,676	-0.06(-0.95%)

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.