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 (%)
Feb 28, 2017 12.51 12.57 12.15 12.49 59,884 -0.02(-0.16%)
Feb 27, 2017 12.58 12.63 12.21 12.51 56,044 -0.08(-0.64%)
Feb 24, 2017 12.90 12.90 12.53 12.59 44,718 -0.25(-1.95%)
Feb 23, 2017 12.90 12.98 12.76 12.84 50,112 -0.03(-0.23%)
Feb 22, 2017 12.89 12.94 12.78 12.87 47,637 +0.04(+0.31%)
Feb 21, 2017 12.68 12.88 12.57 12.83 49,920 +0.15(+1.18%)
Feb 17, 2017 12.68 12.68 12.68 0 -0.12(-0.94%)
Feb 16, 2017 12.72 12.87 12.51 12.80 40,013 +0.06(+0.47%)
Feb 15, 2017 12.76 12.85 12.53 12.74 49,905 +0.07(+0.55%)
Feb 14, 2017 12.52 12.68 12.36 12.67 40,826 +0.26(+2.10%)
Feb 13, 2017 12.29 12.56 12.29 12.41 74,349 +0.12(+0.98%)
Feb 10, 2017 12.32 12.51 12.21 12.29 35,605 -0.08(-0.65%)
Feb 09, 2017 12.27 12.49 12.14 12.37 53,165 +0.02(+0.16%)
Feb 08, 2017 12.33 12.35 12.19 12.35 26,291 +0.08(+0.65%)
Feb 07, 2017 12.16 12.30 12.12 12.27 44,152 +0.11(+0.90%)
Feb 06, 2017 11.90 12.21 11.88 12.16 76,506 +0.20(+1.67%)
Feb 03, 2017 12.03 12.03 11.87 11.96 46,982 -0.04(-0.33%)
Feb 02, 2017 11.88 12.02 11.71 12.00 34,366 +0.11(+0.93%)
Feb 01, 2017 12.03 12.03 11.67 11.89 68,331 -0.12(-1.00%)
Jan 31, 2017 12.20 12.20 11.90 12.01 49,585 -0.13(-1.07%)
Jan 30, 2017 12.13 12.14 11.88 12.14 41,865 +0.00(+0.00%)
Jan 27, 2017 12.26 12.26 12.01 12.14 45,685 +0.01(+0.08%)
Jan 26, 2017 12.34 12.34 12.04 12.13 26,325 -0.15(-1.22%)
Jan 25, 2017 12.25 12.39 12.05 12.28 61,508 +0.05(+0.41%)
Jan 24, 2017 12.40 12.40 12.10 12.23 41,996 -0.04(-0.33%)
Jan 23, 2017 12.50 12.55 12.26 12.27 45,504 -0.26(-2.08%)
Jan 20, 2017 12.59 12.59 12.38 12.53 25,757 +0.08(+0.64%)
Jan 19, 2017 12.51 12.51 12.28 12.45 38,305 -0.01(-0.08%)
Jan 18, 2017 12.62 12.62 12.25 12.46 44,732 -0.05(-0.40%)
Jan 17, 2017 12.45 12.89 12.26 12.51 37,328 +0.07(+0.56%)
Jan 13, 2017 12.44 12.44 12.44 0 +0.04(+0.32%)
Jan 12, 2017 12.45 12.45 12.15 12.40 27,891 -0.03(-0.24%)
Jan 11, 2017 12.46 12.46 12.19 12.43 16,805 -0.01(-0.08%)
Jan 10, 2017 12.30 12.47 12.21 12.44 29,117 +0.05(+0.40%)
Jan 09, 2017 12.18 12.54 12.04 12.39 20,497 +0.11(+0.90%)
Jan 06, 2017 12.40 12.48 12.03 12.28 49,079 -0.31(-2.46%)
Jan 05, 2017 12.81 12.86 12.48 12.59 27,846 -0.09(-0.71%)
Jan 04, 2017 12.24 12.72 12.05 12.68 159,978 +0.59(+4.88%)
Jan 03, 2017 12.15 12.24 11.95 12.09 69,106 +0.12(+1.00%)
Dec 30, 2016 11.97 11.97 11.97 0 -0.17(-1.40%)
Dec 29, 2016 11.88 12.33 11.87 12.14 81,310 +0.35(+2.97%)
Dec 28, 2016 12.50 12.56 11.66 11.79 149,292 -0.82(-6.50%)
Dec 27, 2016 12.57 12.64 12.51 12.61 48,840 +0.04(+0.32%)
Dec 23, 2016 12.57 12.57 12.57 0 +0.00(+0.00%)
Dec 22, 2016 12.59 12.59 12.43 12.57 50,293 +0.09(+0.72%)
Dec 21, 2016 12.68 12.70 12.40 12.48 43,650 -0.13(-1.03%)
Dec 20, 2016 12.58 12.69 12.47 12.61 74,982 +0.16(+1.29%)
Dec 19, 2016 12.51 12.59 12.40 12.45 35,007 +0.04(+0.32%)
Dec 16, 2016 12.46 12.59 12.40 12.41 44,716 +0.00(+0.00%)
Dec 15, 2016 12.50 12.50 12.40 12.41 44,302 -0.05(-0.40%)
Dec 14, 2016 12.55 12.55 12.25 12.46 76,930 +0.01(+0.08%)
Dec 13, 2016 12.40 12.47 12.21 12.45 57,974 +0.15(+1.22%)
Dec 12, 2016 12.16 12.39 12.13 12.30 57,261 +0.12(+0.99%)
Dec 09, 2016 11.96 12.28 11.73 12.18 50,526 +0.32(+2.70%)
Dec 08, 2016 11.80 12.15 11.80 11.86 37,006 +0.15(+1.28%)
Dec 07, 2016 11.80 11.89 11.56 11.71 22,145 -0.02(-0.17%)
Dec 06, 2016 11.71 11.99 11.65 11.73 50,895 +0.13(+1.12%)
Dec 05, 2016 11.65 11.85 11.46 11.60 78,894 +0.09(+0.78%)
Dec 02, 2016 11.70 11.89 11.36 11.51 28,465 -0.01(-0.09%)
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.