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 (%)
Jun 30, 2017 10.26 10.36 10.07 10.33 109,816 +0.07(+0.67%)
Jun 29, 2017 10.07 10.33 10.05 10.26 152,745 +0.10(+0.97%)
Jun 28, 2017 10.20 10.22 9.922 10.17 85,164 +0.00(+0.00%)
Jun 27, 2017 10.14 10.20 10.08 10.17 110,731 +0.03(+0.29%)
Jun 26, 2017 10.06 10.19 9.980 10.14 94,540 +0.16(+1.64%)
Jun 23, 2017 9.987 10.00 9.884 9.973 42,877 -0.01(-0.15%)
Jun 22, 2017 9.936 10.05 9.772 9.987 67,563 +0.03(+0.30%)
Jun 21, 2017 9.973 10.15 9.936 9.958 52,439 -0.01(-0.15%)
Jun 20, 2017 9.973 10.02 9.973 9.973 45,189 -0.04(-0.37%)
Jun 19, 2017 9.832 10.04 9.832 10.01 58,005 +0.16(+1.66%)
Jun 16, 2017 9.936 9.993 9.824 9.847 48,560 -0.04(-0.38%)
Jun 15, 2017 9.861 10.02 9.861 9.884 47,468 -0.01(-0.15%)
Jun 14, 2017 9.876 10.02 9.824 9.899 48,715 -0.01(-0.07%)
Jun 13, 2017 9.824 9.965 9.758 9.906 47,804 +0.06(+0.60%)
Jun 12, 2017 9.750 9.854 9.750 9.847 58,356 +0.07(+0.76%)
Jun 09, 2017 9.750 9.891 9.735 9.772 45,340 +0.02(+0.23%)
Jun 08, 2017 9.765 9.824 9.750 9.750 52,961 -0.02(-0.23%)
Jun 07, 2017 9.780 9.824 9.750 9.772 28,126 +0.00(+0.00%)
Jun 06, 2017 9.795 9.920 9.772 9.772 51,290 -0.04(-0.38%)
Jun 05, 2017 9.787 9.847 9.772 9.810 43,733 +0.02(+0.23%)
Jun 02, 2017 9.817 10.07 9.787 9.787 57,524 -0.03(-0.30%)
Jun 01, 2017 9.787 9.891 9.750 9.817 77,464 +0.03(+0.30%)
May 31, 2017 9.795 9.980 9.788 9.787 82,143 -0.02(-0.23%)
May 30, 2017 9.861 9.973 9.787 9.810 67,639 -0.07(-0.68%)
May 26, 2017 9.973 9.973 9.861 9.876 91,937 -0.06(-0.60%)
May 25, 2017 9.958 10.05 9.936 9.936 98,160 +0.00(+0.00%)
May 24, 2017 9.980 10.04 9.928 9.936 200,585 -0.04(-0.45%)
May 23, 2017 10.01 10.07 9.973 9.980 146,014 -0.03(-0.30%)
May 22, 2017 10.08 10.11 9.966 10.01 53,754 +0.04(+0.37%)
May 19, 2017 10.04 10.08 9.973 9.973 129,656 -0.04(-0.44%)
May 18, 2017 10.01 10.15 10.01 10.02 196,551 -0.03(-0.30%)
May 17, 2017 10.02 10.08 9.943 10.05 869,061 -0.36(-3.42%)
May 16, 2017 10.68 10.68 10.40 10.40 33,506 -0.22(-2.09%)
May 15, 2017 10.54 10.68 10.54 10.63 24,378 +0.01(+0.14%)
May 12, 2017 10.69 10.75 10.02 10.61 57,400 -0.13(-1.17%)
May 11, 2017 10.69 10.83 10.56 10.74 43,066 +0.05(+0.49%)
May 10, 2017 10.57 10.75 10.46 10.68 61,753 +0.12(+1.12%)
May 09, 2017 10.73 10.75 10.52 10.57 34,347 -0.18(-1.66%)
May 08, 2017 10.59 10.75 10.54 10.74 85,034 +0.16(+1.47%)
May 05, 2017 10.34 10.71 10.31 10.59 70,007 +0.26(+2.51%)
May 04, 2017 10.40 10.55 10.10 10.33 80,870 -0.09(-0.85%)
May 03, 2017 10.47 10.51 10.10 10.42 36,753 -0.10(-0.92%)
May 02, 2017 10.54 10.54 10.38 10.51 50,989 +0.07(+0.64%)
May 01, 2017 10.37 10.45 10.18 10.45 71,375 +0.12(+1.15%)
Apr 28, 2017 10.27 10.38 10.17 10.33 59,517 +0.03(+0.29%)
Apr 27, 2017 10.30 10.45 10.09 10.30 123,415 -0.10(-0.93%)
Apr 26, 2017 10.50 10.62 10.20 10.40 63,645 -0.17(-1.61%)
Apr 25, 2017 10.44 10.66 10.07 10.57 141,261 +0.04(+0.35%)
Apr 24, 2017 10.72 10.72 10.45 10.53 49,405 -0.14(-1.32%)
Apr 21, 2017 10.63 10.72 10.51 10.67 45,836 +0.08(+0.77%)
Apr 20, 2017 10.57 10.63 10.57 10.59 61,732 -0.01(-0.07%)
Apr 19, 2017 10.61 10.75 10.44 10.60 46,005 -0.05(-0.49%)
Apr 18, 2017 10.46 10.73 10.45 10.65 82,310 +0.04(+0.35%)
Apr 17, 2017 10.67 10.79 10.60 10.61 84,831 -0.13(-1.17%)
Apr 13, 2017 10.40 10.92 10.40 10.74 140,295 +0.26(+2.48%)
Apr 12, 2017 10.40 10.53 9.980 10.48 69,565 +0.07(+0.71%)
Apr 11, 2017 10.50 10.56 10.31 10.40 63,055 -0.15(-1.41%)
Apr 10, 2017 10.63 10.63 10.37 10.55 38,185 -0.04(-0.42%)
Apr 07, 2017 10.38 10.60 10.32 10.60 80,766 +0.21(+2.00%)
Apr 06, 2017 10.34 10.45 10.23 10.39 80,890 -0.03(-0.28%)
Apr 05, 2017 10.28 10.49 10.16 10.42 82,541 +0.21(+2.03%)
Apr 04, 2017 10.28 10.45 10.05 10.21 84,917 -0.11(-1.08%)
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.