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 (%)
Dec 31, 2014 7.887 7.619 7.619 7.619 231,827 -0.20(-2.57%)
Dec 30, 2014 7.753 7.911 7.710 7.820 148,571 +0.03(+0.39%)
Dec 29, 2014 7.716 7.820 7.436 7.789 121,032 +0.02(+0.31%)
Dec 26, 2014 7.619 7.783 7.527 7.765 84,519 -0.13(-1.62%)
Dec 24, 2014 7.893 7.893 7.893 7.893 59,884 -0.03(-0.38%)
Dec 23, 2014 7.789 7.924 7.479 7.924 75,787 +0.13(+1.72%)
Dec 22, 2014 7.808 7.808 7.649 7.789 68,795 +0.11(+1.43%)
Dec 19, 2014 7.308 7.753 7.307 7.680 174,920 +0.43(+5.97%)
Dec 18, 2014 7.101 7.405 7.101 7.247 111,601 +0.24(+3.39%)
Dec 17, 2014 6.948 7.070 6.948 7.009 151,959 -0.02(-0.35%)
Dec 16, 2014 7.070 7.095 6.826 7.034 193,089 -0.04(-0.60%)
Dec 15, 2014 7.040 7.162 7.040 7.076 141,951 +0.07(+0.96%)
Dec 12, 2014 7.277 7.308 6.954 7.009 127,450 -0.28(-3.85%)
Dec 11, 2014 7.345 7.436 7.229 7.290 83,972 -0.07(-0.99%)
Dec 10, 2014 7.369 7.399 7.351 7.363 95,798 -0.02(-0.33%)
Dec 09, 2014 7.546 7.625 7.351 7.387 139,106 -0.17(-2.26%)
Dec 08, 2014 7.674 7.826 7.534 7.558 49,664 -0.08(-1.04%)
Dec 05, 2014 7.661 7.735 7.625 7.637 52,595 -0.04(-0.56%)
Dec 04, 2014 7.753 7.789 7.619 7.680 80,748 -0.03(-0.40%)
Dec 03, 2014 7.783 7.832 7.710 7.710 52,659 -0.12(-1.48%)
Dec 02, 2014 7.930 7.930 7.771 7.826 19,469 -0.07(-0.93%)
Dec 01, 2014 7.875 7.917 7.771 7.899 66,662 -0.03(-0.38%)
Nov 28, 2014 7.887 7.942 7.887 7.930 3,305 +0.02(+0.23%)
Nov 26, 2014 7.954 7.911 7.911 7.911 68,251 -0.02(-0.23%)
Nov 25, 2014 7.814 7.948 7.802 7.930 83,972 +0.12(+1.48%)
Nov 24, 2014 7.771 7.832 7.716 7.814 89,649 +0.04(+0.47%)
Nov 21, 2014 7.759 7.850 7.716 7.777 82,109 +0.07(+0.87%)
Nov 20, 2014 7.594 7.765 7.594 7.710 62,048 +0.12(+1.52%)
Nov 19, 2014 7.686 7.741 7.588 7.594 53,976 -0.09(-1.19%)
Nov 18, 2014 7.735 7.875 7.686 7.686 59,717 -0.09(-1.10%)
Nov 17, 2014 7.796 7.856 7.710 7.771 64,590 -0.06(-0.78%)
Nov 14, 2014 7.759 7.869 7.759 7.832 58,834 +0.02(+0.31%)
Nov 13, 2014 7.978 8.045 7.808 7.808 124,190 -0.17(-2.14%)
Nov 12, 2014 7.863 8.045 7.832 7.978 114,663 +0.16(+2.11%)
Nov 11, 2014 8.143 8.143 7.805 7.814 151,880 +0.02(+0.23%)
Nov 10, 2014 7.802 7.814 7.716 7.796 77,638 +0.02(+0.31%)
Nov 07, 2014 7.948 7.948 7.692 7.771 108,049 -0.15(-1.85%)
Nov 06, 2014 7.875 7.940 7.698 7.917 43,753 +0.02(+0.23%)
Nov 05, 2014 7.997 8.222 7.846 7.899 23,863 -0.06(-0.77%)
Nov 04, 2014 7.869 7.960 7.747 7.960 36,047 +0.05(+0.62%)
Nov 03, 2014 8.155 8.155 7.789 7.911 61,167 -0.21(-2.63%)
Oct 31, 2014 7.808 8.228 7.704 8.125 49,339 +0.41(+5.29%)
Oct 30, 2014 7.601 7.729 7.527 7.716 52,742 +0.10(+1.36%)
Oct 29, 2014 7.668 7.850 7.565 7.613 89,479 -0.05(-0.72%)
Oct 28, 2014 7.722 7.741 7.601 7.668 38,004 -0.07(-0.94%)
Oct 27, 2014 7.710 7.796 7.546 7.741 26,826 -0.01(-0.08%)
Oct 24, 2014 7.753 7.771 7.680 7.747 33,094 -0.05(-0.63%)
Oct 23, 2014 7.613 7.855 7.560 7.796 87,191 +0.18(+2.32%)
Oct 22, 2014 7.551 7.686 7.473 7.619 103,334 +0.10(+1.30%)
Oct 21, 2014 7.527 7.588 7.351 7.521 48,604 -0.07(-0.88%)
Oct 20, 2014 7.552 7.668 7.454 7.588 58,885 +0.08(+1.06%)
Oct 17, 2014 7.503 7.874 7.363 7.509 55,953 -0.10(-1.36%)
Oct 16, 2014 7.296 7.427 7.229 7.613 99,346 +0.24(+3.22%)
Oct 15, 2014 7.436 8.094 7.320 7.375 113,552 -0.13(-1.79%)
Oct 14, 2014 7.722 7.796 7.351 7.509 143,517 -0.19(-2.45%)
Oct 13, 2014 7.759 7.759 7.680 7.698 28,779 -0.02(-0.32%)
Oct 10, 2014 7.716 7.765 7.655 7.722 29,582 -0.04(-0.55%)
Oct 09, 2014 7.844 7.882 7.588 7.765 96,591 -0.24(-2.97%)
Oct 08, 2014 7.887 8.003 7.741 8.003 61,554 +0.13(+1.70%)
Oct 07, 2014 7.832 7.875 7.698 7.869 61,525 +0.01(+0.16%)
Oct 06, 2014 8.082 8.082 7.814 7.857 59,211 -0.12(-1.45%)
Oct 03, 2014 7.625 8.094 7.625 7.972 135,273 -0.14(-1.73%)
Oct 02, 2014 8.076 8.228 7.966 8.113 63,431 -0.02(-0.22%)
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.