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 (%)
Jan 31, 2019 6.513 6.594 6.495 6.531 43,569 +0.04(+0.56%)
Jan 30, 2019 6.323 6.522 6.314 6.495 77,884 +0.17(+2.64%)
Jan 29, 2019 6.179 6.350 6.135 6.328 103,608 +0.12(+1.96%)
Jan 28, 2019 6.152 6.206 6.152 6.206 76,121 +0.07(+1.18%)
Jan 25, 2019 6.116 6.188 6.107 6.134 9,201 +0.05(+0.89%)
Jan 24, 2019 6.062 6.116 6.062 6.080 10,185 +0.05(+0.88%)
Jan 23, 2019 6.017 6.116 6.017 6.027 10,562 -0.02(-0.28%)
Jan 22, 2019 6.026 6.116 6.008 6.044 17,965 +0.02(+0.30%)
Jan 18, 2019 6.157 6.157 6.026 6.026 10,974 -0.10(-1.62%)
Jan 17, 2019 6.197 6.197 6.089 6.125 8,975 -0.08(-1.31%)
Jan 16, 2019 6.179 6.314 6.170 6.206 29,685 +0.04(+0.58%)
Jan 15, 2019 6.179 6.179 6.158 6.170 137,576 -0.06(-0.94%)
Jan 14, 2019 6.179 6.350 6.089 6.229 20,901 +0.03(+0.51%)
Jan 11, 2019 6.098 6.278 6.098 6.197 39,354 +0.05(+0.88%)
Jan 10, 2019 6.215 6.215 6.098 6.143 52,355 -0.05(-0.87%)
Jan 09, 2019 6.296 6.405 6.134 6.197 43,067 -0.06(-0.94%)
Jan 08, 2019 6.305 6.387 6.224 6.256 33,986 +0.01(+0.22%)
Jan 07, 2019 6.188 6.266 6.116 6.242 29,302 +0.04(+0.58%)
Jan 04, 2019 6.134 6.242 6.071 6.206 36,804 +0.13(+2.08%)
Jan 03, 2019 5.981 6.161 5.918 6.080 37,635 +0.09(+1.51%)
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.