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 (%)
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.