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 (%)
Sep 30, 2014 7.802 8.094 7.558 8.094 303,073 +0.27(+3.43%)
Sep 29, 2014 8.045 8.070 7.826 7.826 94,328 -0.26(-3.17%)
Sep 26, 2014 8.106 8.106 7.729 8.082 142,343 -0.17(-2.07%)
Sep 25, 2014 8.295 8.381 8.228 8.253 50,348 -0.10(-1.17%)
Sep 24, 2014 8.332 8.381 8.271 8.350 71,746 +0.06(+0.74%)
Sep 23, 2014 8.259 8.381 8.183 8.289 44,562 -0.01(-0.15%)
Sep 22, 2014 8.442 8.497 8.289 8.301 46,529 -0.05(-0.66%)
Sep 19, 2014 8.448 8.490 8.265 8.356 49,318 -0.05(-0.65%)
Sep 18, 2014 8.216 8.458 8.216 8.411 64,790 +0.16(+2.00%)
Sep 17, 2014 8.295 8.436 8.234 8.247 66,427 -0.03(-0.37%)
Sep 16, 2014 8.314 8.497 8.277 8.277 59,078 -0.02(-0.22%)
Sep 15, 2014 8.381 8.484 8.277 8.295 64,593 -0.12(-1.45%)
Sep 12, 2014 8.411 8.478 8.362 8.417 127,585 -0.02(-0.29%)
Sep 11, 2014 8.361 8.472 8.361 8.442 49,285 +0.01(+0.07%)
Sep 10, 2014 8.381 8.490 8.356 8.436 60,165 +0.05(+0.65%)
Sep 09, 2014 8.362 8.509 8.289 8.381 76,022 +0.03(+0.37%)
Sep 08, 2014 8.411 8.454 8.308 8.350 52,762 -0.05(-0.65%)
Sep 05, 2014 8.289 8.460 8.289 8.405 38,939 +0.08(+0.95%)
Sep 04, 2014 8.228 8.442 8.198 8.326 144,961 -0.07(-0.80%)
Sep 03, 2014 8.308 8.460 8.308 8.393 99,912 -0.01(-0.11%)
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.