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 30, 2016 8.641 8.641 8.641 0 -0.12(-1.40%)
Dec 29, 2016 8.576 8.900 8.568 8.763 112,640 +0.50(+6.03%)
Dec 28, 2016 8.763 8.805 8.174 8.265 212,959 -0.57(-6.50%)
Dec 27, 2016 8.812 8.861 8.772 8.840 69,668 +0.03(+0.32%)
Dec 23, 2016 8.812 8.812 8.812 0 +0.00(+0.00%)
Dec 22, 2016 8.826 8.826 8.714 8.812 71,741 +0.06(+0.72%)
Dec 21, 2016 8.889 8.903 8.693 8.749 62,265 -0.09(-1.03%)
Dec 20, 2016 8.819 8.896 8.739 8.840 106,959 +0.11(+1.29%)
Dec 19, 2016 8.770 8.826 8.693 8.728 49,936 +0.03(+0.32%)
Dec 16, 2016 8.735 8.826 8.693 8.700 63,785 +0.00(+0.00%)
Dec 15, 2016 8.763 8.763 8.693 8.700 63,195 -0.04(-0.40%)
Dec 14, 2016 8.798 8.798 8.588 8.735 109,737 +0.01(+0.08%)
Dec 13, 2016 8.693 8.744 8.560 8.728 82,697 +0.11(+1.22%)
Dec 12, 2016 8.525 8.686 8.504 8.623 81,680 +0.08(+0.99%)
Dec 09, 2016 8.384 8.609 8.223 8.539 72,073 +0.22(+2.70%)
Dec 08, 2016 8.272 8.518 8.272 8.314 52,787 +0.11(+1.28%)
Dec 07, 2016 8.272 8.335 8.104 8.209 31,589 -0.01(-0.17%)
Dec 06, 2016 8.209 8.405 8.167 8.223 72,599 +0.09(+1.12%)
Dec 05, 2016 8.167 8.307 8.034 8.132 112,539 +0.06(+0.78%)
Dec 02, 2016 8.202 8.335 7.964 8.069 40,604 -0.01(-0.09%)
Dec 01, 2016 8.363 8.377 8.062 8.076 76,860 -0.14(-1.71%)
Nov 30, 2016 8.504 8.592 8.132 8.216 87,593 -0.20(-2.41%)
Nov 29, 2016 8.602 8.819 8.314 8.419 105,039 -0.18(-2.12%)
Nov 28, 2016 8.637 8.658 8.349 8.602 98,060 +0.01(+0.16%)
Nov 25, 2016 8.630 8.694 8.560 8.588 30,975 +0.04(+0.49%)
Nov 23, 2016 8.546 8.546 8.546 0 +0.04(+0.49%)
Nov 22, 2016 8.447 8.623 8.342 8.504 116,533 +0.15(+1.76%)
Nov 21, 2016 8.307 8.433 8.107 8.356 92,396 +0.08(+1.02%)
Nov 18, 2016 8.202 8.518 8.069 8.272 134,310 +0.13(+1.55%)
Nov 17, 2016 8.041 8.279 8.006 8.146 98,156 +0.15(+1.93%)
Nov 16, 2016 7.992 8.132 7.831 7.992 77,220 +0.06(+0.80%)
Nov 15, 2016 8.314 8.359 7.929 7.929 87,022 -0.32(-3.83%)
Nov 14, 2016 8.616 8.805 8.188 8.244 104,511 -0.36(-4.23%)
Nov 11, 2016 8.630 8.868 8.560 8.609 30,764 -0.06(-0.73%)
Nov 10, 2016 8.770 8.903 8.658 8.672 58,584 +0.00(+0.00%)
Nov 09, 2016 8.419 8.735 8.279 8.672 104,340 +0.28(+3.34%)
Nov 08, 2016 8.560 8.588 8.377 8.391 74,091 -0.08(-0.91%)
Nov 07, 2016 9.015 9.015 8.349 8.469 265,715 -0.46(-5.11%)
Nov 04, 2016 9.057 9.141 8.903 8.924 142,071 -0.13(-1.39%)
Nov 03, 2016 9.036 9.085 8.917 9.050 45,633 +0.11(+1.25%)
Nov 02, 2016 9.078 9.127 8.899 8.938 49,636 -0.14(-1.54%)
Nov 01, 2016 9.043 9.113 8.959 9.078 22,498 +0.11(+1.17%)
Oct 31, 2016 9.289 9.289 8.959 8.973 35,888 -0.28(-3.03%)
Oct 28, 2016 9.261 9.261 9.228 9.254 37,003 +0.01(+0.15%)
Oct 27, 2016 9.331 9.345 9.198 9.240 90,286 -0.04(-0.38%)
Oct 26, 2016 9.163 9.331 9.075 9.275 89,862 +0.11(+1.22%)
Oct 25, 2016 9.113 9.163 9.015 9.163 83,189 +0.06(+0.69%)
Oct 24, 2016 9.071 9.113 8.980 9.099 46,284 +0.08(+0.93%)
Oct 21, 2016 9.099 9.099 8.917 9.015 38,290 -0.06(-0.62%)
Oct 20, 2016 9.036 9.106 8.994 9.071 26,099 +0.08(+0.94%)
Oct 19, 2016 8.945 9.043 8.903 8.987 28,621 +0.15(+1.75%)
Oct 18, 2016 9.015 9.064 8.770 8.833 35,051 -0.09(-1.02%)
Oct 17, 2016 8.994 8.994 8.903 8.924 33,397 -0.05(-0.55%)
Oct 14, 2016 9.008 9.071 8.944 8.973 48,170 +0.00(+0.00%)
Oct 13, 2016 9.029 9.033 8.924 8.973 51,425 -0.06(-0.62%)
Oct 12, 2016 9.001 9.113 8.917 9.029 45,803 +0.10(+1.10%)
Oct 11, 2016 8.938 9.036 8.861 8.931 43,524 +0.03(+0.31%)
Oct 10, 2016 8.700 8.966 8.700 8.903 46,544 +0.18(+2.09%)
Oct 07, 2016 8.973 9.015 8.721 8.721 127,793 -0.17(-1.89%)
Oct 06, 2016 8.980 9.205 8.882 8.889 43,204 -0.06(-0.70%)
Oct 05, 2016 8.910 9.134 8.798 8.952 106,759 +0.07(+0.79%)
Oct 04, 2016 9.099 9.170 8.819 8.882 109,024 -0.25(-2.69%)
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.