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, 2018 5.067 5.169 4.939 5.169 96,387 +0.09(+1.85%)
Jul 30, 2018 5.169 5.195 4.896 5.075 406,202 -0.12(-2.30%)
Jul 27, 2018 5.271 5.288 5.186 5.195 74,920 -0.13(-2.40%)
Jul 26, 2018 5.322 5.339 5.271 5.322 34,517 -0.02(-0.32%)
Jul 25, 2018 5.441 5.441 5.314 5.339 46,867 -0.14(-2.64%)
Jul 24, 2018 5.544 5.544 5.356 5.484 20,652 -0.04(-0.77%)
Jul 23, 2018 5.424 5.535 5.263 5.527 42,938 +0.06(+1.09%)
Jul 20, 2018 5.339 5.544 5.263 5.467 43,789 +0.09(+1.74%)
Jul 19, 2018 5.373 5.403 5.280 5.373 32,919 +0.02(+0.32%)
Jul 18, 2018 5.365 5.365 5.263 5.356 63,356 +0.05(+0.96%)
Jul 17, 2018 5.280 5.356 5.178 5.305 43,657 +0.03(+0.48%)
Jul 16, 2018 5.220 5.280 5.152 5.280 43,725 +0.09(+1.64%)
Jul 13, 2018 5.263 5.135 5.195 62,032 -0.08(-1.45%)
Jul 12, 2018 5.407 5.407 5.203 5.271 118,933 -0.07(-1.28%)
Jul 11, 2018 5.365 5.441 5.297 5.339 40,584 -0.05(-0.95%)
Jul 10, 2018 5.450 5.450 5.348 5.390 40,140 -0.03(-0.47%)
Jul 09, 2018 5.620 5.620 5.280 5.416 108,440 -0.13(-2.30%)
Jul 06, 2018 5.535 5.586 5.510 5.544 46,253 -0.02(-0.31%)
Jul 05, 2018 5.723 5.723 5.510 5.561 43,226 -0.16(-2.83%)
Jul 03, 2018 5.723 5.723 5.723 0 +0.21(+3.86%)
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.