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 (%)
May 31, 2019 7.687 7.697 7.641 7.641 48,919 -0.06(-0.72%)
May 30, 2019 7.724 7.802 7.687 7.697 24,021 -0.02(-0.30%)
May 29, 2019 7.872 7.872 7.641 7.720 36,353 -0.12(-1.59%)
May 28, 2019 7.817 7.891 7.652 7.845 24,792 +0.00(+0.00%)
May 24, 2019 7.863 7.920 7.808 7.845 33,550 -0.03(-0.35%)
May 23, 2019 7.909 8.027 7.798 7.872 28,156 -0.12(-1.50%)
May 22, 2019 7.826 8.038 7.761 7.992 55,803 +0.14(+1.76%)
May 21, 2019 7.826 7.983 7.806 7.854 34,570 -0.02(-0.23%)
May 20, 2019 7.900 7.939 7.798 7.872 25,649 +0.01(+0.12%)
May 17, 2019 7.900 7.947 7.849 7.863 55,629 +0.02(+0.24%)
May 16, 2019 7.826 7.900 7.796 7.845 28,577 +0.06(+0.83%)
May 15, 2019 7.743 7.835 7.715 7.780 39,514 +0.02(+0.24%)
May 14, 2019 7.752 7.798 7.729 7.761 30,312 +0.05(+0.60%)
May 13, 2019 7.706 7.780 7.678 7.715 16,618 -0.08(-1.07%)
May 10, 2019 7.789 7.798 7.724 7.798 20,022 +0.02(+0.24%)
May 09, 2019 7.715 7.780 7.660 7.780 32,283 +0.06(+0.84%)
May 08, 2019 7.678 7.771 7.623 7.715 34,751 +0.07(+0.97%)
May 07, 2019 7.641 7.789 7.623 7.641 29,996 -0.05(-0.60%)
May 06, 2019 7.660 7.761 7.641 7.687 28,705 +0.06(+0.85%)
May 03, 2019 7.734 7.798 7.623 7.623 22,619 -0.09(-1.20%)
May 02, 2019 7.743 7.798 7.715 7.715 14,497 -0.07(-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.