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 (%)
Aug 29, 2014 8.247 8.338 8.338 8.338 72,845 +0.12(+1.41%)
Aug 28, 2014 8.277 8.301 8.082 8.222 144,630 +0.04(+0.52%)
Aug 27, 2014 8.308 8.350 8.223 8.180 53,608 -0.11(-1.32%)
Aug 26, 2014 8.149 8.350 8.106 8.289 67,001 +0.12(+1.49%)
Aug 25, 2014 8.045 8.228 8.045 8.167 134,477 +0.03(+0.37%)
Aug 22, 2014 8.052 8.198 8.052 8.137 77,402 -0.02(-0.30%)
Aug 21, 2014 8.113 8.198 8.106 8.161 106,230 +0.07(+0.90%)
Aug 20, 2014 8.210 8.210 7.987 8.088 101,803 -0.13(-1.56%)
Aug 19, 2014 8.161 8.277 8.083 8.216 156,160 +0.09(+1.13%)
Aug 18, 2014 8.045 8.180 7.954 8.125 133,111 +0.14(+1.76%)
Aug 15, 2014 8.198 8.283 7.985 7.985 144,170 -0.06(-0.76%)
Aug 14, 2014 7.741 8.289 7.741 8.045 256,425 +0.28(+3.61%)
Aug 13, 2014 7.619 7.881 7.509 7.765 217,800 +0.20(+2.66%)
Aug 12, 2014 7.363 7.753 7.363 7.564 335,364 -0.22(-2.82%)
Aug 11, 2014 7.917 7.924 7.741 7.783 132,676 +0.07(+0.87%)
Aug 08, 2014 7.765 7.903 7.721 7.716 62,685 -0.07(-0.94%)
Aug 07, 2014 7.741 7.905 7.686 7.789 107,731 +0.13(+1.67%)
Aug 06, 2014 7.789 7.924 7.631 7.661 99,026 -0.25(-3.16%)
Aug 05, 2014 7.741 7.985 7.741 7.911 102,144 +0.00(+0.00%)
Aug 04, 2014 7.905 8.015 7.534 7.911 113,531 +0.05(+0.70%)
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.