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%)
Sep 02, 2014 8.350 8.522 8.350 8.402 66,553 +0.06(+0.77%)
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%)
Aug 01, 2014 7.924 7.972 6.461 7.857 198,011 -0.16(-1.98%)
Jul 31, 2014 8.253 8.344 8.015 8.015 186,880 -0.24(-2.95%)
Jul 30, 2014 8.393 8.521 8.259 8.259 124,489 -0.17(-2.02%)
Jul 29, 2014 8.259 8.649 8.259 8.429 294,269 +0.04(+0.51%)
Jul 28, 2014 8.375 8.402 8.276 8.387 146,024 -0.01(-0.15%)
Jul 25, 2014 8.289 8.527 8.289 8.399 89,803 -0.01(-0.07%)
Jul 24, 2014 8.478 8.478 8.295 8.405 60,199 -0.10(-1.15%)
Jul 23, 2014 8.259 8.533 8.259 8.503 73,260 +0.28(+3.41%)
Jul 22, 2014 8.320 8.336 8.137 8.222 170,451 -0.14(-1.68%)
Jul 21, 2014 8.411 8.460 8.228 8.362 123,053 -0.15(-1.79%)
Jul 18, 2014 8.472 8.533 8.381 8.515 99,111 +0.04(+0.43%)
Jul 17, 2014 8.503 8.594 8.405 8.478 167,801 -0.05(-0.57%)
Jul 16, 2014 8.490 8.618 8.460 8.527 137,918 -0.04(-0.50%)
Jul 15, 2014 8.649 8.667 8.466 8.570 125,862 +0.06(+0.72%)
Jul 14, 2014 8.564 8.716 8.460 8.509 165,442 +0.15(+1.82%)
Jul 11, 2014 8.448 8.647 8.076 8.356 342,306 -0.18(-2.07%)
Jul 10, 2014 8.533 8.655 8.411 8.533 243,044 -0.01(-0.07%)
Jul 09, 2014 8.753 8.884 8.533 8.539 160,928 -0.29(-3.25%)
Jul 08, 2014 8.984 9.039 8.728 8.826 54,130 -0.32(-3.47%)
Jul 07, 2014 9.130 9.143 8.850 9.143 41,102 +0.00(+0.00%)
Jul 03, 2014 9.143 9.143 9.143 9.143 60,540 +0.00(+0.00%)
Jul 02, 2014 9.027 9.143 8.996 9.143 45,879 +0.00(+0.00%)
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.