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, 2018 6.770 6.825 6.660 6.700 100,252 -0.12(-1.76%)
May 30, 2018 6.600 6.890 6.600 6.820 65,091 +0.21(+3.18%)
May 29, 2018 6.600 6.660 6.490 6.610 79,221 -0.02(-0.30%)
May 25, 2018 6.630 6.630 6.630 0 +0.07(+1.07%)
May 24, 2018 6.630 6.680 6.440 6.560 89,518 -0.09(-1.35%)
May 23, 2018 6.670 6.740 6.510 6.650 76,357 -0.01(-0.15%)
May 22, 2018 6.990 6.990 6.530 6.660 103,008 -0.31(-4.45%)
May 21, 2018 6.790 7.160 6.790 6.970 81,295 +0.20(+2.95%)
May 18, 2018 6.700 6.860 6.650 6.770 77,412 +0.06(+0.89%)
May 17, 2018 6.800 6.920 6.650 6.710 43,403 -0.13(-1.90%)
May 16, 2018 6.780 6.950 6.500 6.840 37,709 +0.09(+1.33%)
May 15, 2018 6.570 6.750 6.450 6.750 65,790 +0.20(+3.05%)
May 14, 2018 6.420 6.640 6.360 6.550 80,497 +0.13(+2.02%)
May 11, 2018 6.420 6.650 6.410 6.420 101,051 -0.04(-0.62%)
May 10, 2018 6.470 6.520 6.350 6.460 55,386 +0.07(+1.10%)
May 09, 2018 6.420 6.510 6.380 6.390 81,562 -0.07(-1.08%)
May 08, 2018 6.420 6.600 6.400 6.460 72,079 +0.08(+1.25%)
May 07, 2018 6.250 6.476 6.130 6.380 49,036 +0.05(+0.79%)
May 04, 2018 6.250 6.340 6.250 6.330 78,632 +0.12(+1.93%)
May 03, 2018 6.250 6.280 6.150 6.210 40,607 -0.01(-0.16%)
May 02, 2018 6.200 6.240 6.200 6.220 51,372 +0.02(+0.32%)
May 01, 2018 6.150 6.240 6.150 6.200 25,321 +0.03(+0.49%)
Apr 30, 2018 6.205 6.205 6.150 6.170 30,796 +0.02(+0.33%)
Apr 27, 2018 6.100 6.240 6.060 6.150 27,406 +0.00(+0.00%)
Apr 26, 2018 6.030 6.209 6.020 6.150 53,080 +0.15(+2.50%)
Apr 25, 2018 6.500 6.560 5.900 6.000 260,969 -0.53(-8.12%)
Apr 24, 2018 6.580 6.587 6.450 6.530 42,927 -0.02(-0.31%)
Apr 23, 2018 6.620 6.719 6.440 6.550 60,288 -0.09(-1.36%)
Apr 20, 2018 6.680 6.719 6.590 6.640 42,139 -0.09(-1.34%)
Apr 19, 2018 6.710 6.740 6.630 6.730 50,267 +0.01(+0.15%)
Apr 18, 2018 6.790 6.840 6.690 6.720 45,967 -0.11(-1.61%)
Apr 17, 2018 6.700 6.860 6.700 6.830 17,891 +0.13(+1.94%)
Apr 16, 2018 6.730 6.910 6.700 6.700 50,625 -0.03(-0.45%)
Apr 13, 2018 7.010 7.010 6.720 6.730 61,550 -0.28(-3.99%)
Apr 12, 2018 7.030 7.125 7.010 7.010 20,952 -0.05(-0.71%)
Apr 11, 2018 7.070 7.160 7.000 7.060 43,482 +0.05(+0.71%)
Apr 10, 2018 7.100 7.178 6.990 7.010 40,342 -0.09(-1.27%)
Apr 09, 2018 7.190 7.200 7.100 7.100 40,029 -0.06(-0.84%)
Apr 06, 2018 7.180 7.250 7.130 7.160 60,992 -0.03(-0.42%)
Apr 05, 2018 7.210 7.230 7.080 7.190 179,546 +0.06(+0.84%)
Apr 04, 2018 6.950 7.224 6.950 7.130 66,843 +0.18(+2.59%)
Apr 03, 2018 7.030 7.130 6.950 6.950 49,030 -0.08(-1.14%)
Apr 02, 2018 6.950 7.150 6.884 7.030 68,427 +0.07(+1.01%)
Mar 29, 2018 6.960 6.960 6.960 0 -0.07(-1.00%)
Mar 28, 2018 6.980 7.100 6.660 7.030 360,736 -0.09(-1.26%)
Mar 27, 2018 7.200 7.280 7.031 7.120 113,723 -0.12(-1.66%)
Mar 26, 2018 7.160 7.280 7.153 7.240 105,911 +0.10(+1.40%)
Mar 23, 2018 6.920 7.230 6.852 7.140 126,448 +0.21(+3.03%)
Mar 22, 2018 7.080 7.080 6.610 6.930 207,449 +0.19(+2.82%)
Mar 21, 2018 6.620 6.890 6.470 6.740 279,288 +0.63(+10.31%)
Mar 20, 2018 6.090 6.240 5.931 6.110 222,403 -0.01(-0.16%)
Mar 19, 2018 6.250 6.340 6.100 6.120 108,884 -0.10(-1.61%)
Mar 16, 2018 6.250 6.340 6.220 6.220 266,497 -0.03(-0.48%)
Mar 15, 2018 6.750 6.770 6.151 6.250 442,700 -1.50(-19.36%)
Mar 14, 2018 7.700 7.859 7.700 7.750 28,674 +0.05(+0.65%)
Mar 13, 2018 7.700 7.800 7.660 7.700 39,667 -0.02(-0.26%)
Mar 12, 2018 7.690 7.840 7.610 7.720 86,876 +0.00(+0.00%)
Mar 09, 2018 7.670 7.755 7.650 7.720 24,404 +0.05(+0.65%)
Mar 08, 2018 7.700 7.740 7.590 7.670 12,522 -0.06(-0.78%)
Mar 07, 2018 7.660 7.770 7.520 7.730 34,289 +0.01(+0.13%)
Mar 06, 2018 7.500 7.765 7.450 7.720 65,963 +0.24(+3.21%)
Mar 05, 2018 7.380 7.480 7.250 7.480 46,317 +0.04(+0.54%)
Mar 02, 2018 7.510 7.600 7.350 7.440 48,252 -0.09(-1.20%)
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.