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, 2020 8.900 8.900 8.900 0 -0.30(-3.26%)
Jan 30, 2020 9.480 9.480 9.170 9.200 121,345 -0.27(-2.85%)
Jan 29, 2020 9.270 9.480 9.270 9.470 19,973 +0.19(+1.99%)
Jan 28, 2020 9.450 9.450 9.270 9.285 19,293 -0.20(-2.06%)
Jan 27, 2020 9.470 9.480 9.420 9.480 28,496 +0.00(+0.00%)
Jan 24, 2020 9.460 9.480 9.450 9.480 27,600 +0.01(+0.11%)
Jan 23, 2020 9.480 9.480 9.450 9.470 84,819 -0.01(-0.11%)
Jan 22, 2020 9.370 9.500 9.370 9.480 24,361 +0.08(+0.85%)
Jan 21, 2020 9.210 9.430 9.210 9.400 26,351 +0.18(+1.95%)
Jan 17, 2020 9.290 9.300 9.209 9.220 9,400 -0.04(-0.43%)
Jan 16, 2020 9.310 9.330 9.250 9.260 16,904 +0.00(+0.00%)
Jan 15, 2020 9.326 9.329 9.260 9.260 17,177 +0.00(+0.00%)
Jan 14, 2020 9.240 9.355 9.240 9.260 33,088 +0.01(+0.11%)
Jan 13, 2020 9.238 9.260 9.212 9.250 40,507 +0.07(+0.76%)
Jan 10, 2020 9.190 9.223 9.150 9.180 7,000 +0.03(+0.33%)
Jan 09, 2020 9.190 9.260 9.140 9.150 30,501 -0.04(-0.44%)
Jan 08, 2020 9.100 9.200 9.100 9.190 13,314 +0.05(+0.55%)
Jan 07, 2020 9.160 9.200 9.075 9.140 16,221 +0.03(+0.33%)
Jan 06, 2020 9.120 9.120 9.070 9.110 18,759 -0.02(-0.22%)
Jan 03, 2020 9.130 9.190 9.040 9.130 18,100 +0.04(+0.44%)
Jan 02, 2020 9.100 9.160 9.010 9.090 10,456 +0.04(+0.44%)
Dec 31, 2019 9.170 9.180 9.020 9.050 89,000 -0.04(-0.44%)
Dec 30, 2019 9.150 9.190 9.060 9.090 54,641 -0.10(-1.09%)
Dec 27, 2019 9.220 9.280 9.180 9.190 56,300 -0.02(-0.22%)
Dec 26, 2019 9.170 9.250 9.170 9.210 22,186 +0.07(+0.77%)
Dec 24, 2019 9.130 9.200 9.130 9.140 43,200 -0.01(-0.11%)
Dec 23, 2019 9.080 9.180 9.080 9.150 19,761 +0.03(+0.33%)
Dec 20, 2019 9.120 9.170 9.120 9.120 25,900 -0.04(-0.44%)
Dec 19, 2019 9.170 9.190 9.150 9.160 14,313 +0.01(+0.11%)
Dec 18, 2019 9.160 9.180 9.090 9.150 25,123 -0.01(-0.11%)
Dec 17, 2019 9.170 9.234 9.150 9.160 29,078 +0.00(+0.00%)
Dec 16, 2019 9.130 9.200 9.110 9.160 40,659 +0.07(+0.77%)
Dec 13, 2019 9.060 9.200 9.060 9.090 29,600 -0.02(-0.22%)
Dec 12, 2019 9.170 9.170 9.020 9.110 20,713 -0.06(-0.65%)
Dec 11, 2019 9.070 9.180 9.030 9.170 22,336 +0.10(+1.10%)
Dec 10, 2019 8.960 9.080 8.960 9.070 19,811 +0.08(+0.89%)
Dec 09, 2019 8.960 9.070 8.930 8.990 22,662 -0.01(-0.11%)
Dec 06, 2019 8.940 9.010 8.930 9.000 39,900 +0.02(+0.22%)
Dec 05, 2019 8.990 9.020 8.968 8.980 19,220 -0.03(-0.33%)
Dec 04, 2019 8.994 9.020 8.983 9.010 25,741 +0.02(+0.22%)
Dec 03, 2019 9.050 9.050 8.934 8.990 64,703 -0.03(-0.33%)
Dec 02, 2019 8.950 9.050 8.940 9.020 67,883 +0.02(+0.22%)
Nov 29, 2019 9.000 9.000 8.921 9.000 10,300 -0.01(-0.11%)
Nov 27, 2019 8.830 9.010 8.830 9.010 76,700 +0.17(+1.92%)
Nov 26, 2019 8.879 8.882 8.830 8.840 42,896 -0.03(-0.33%)
Nov 25, 2019 8.879 8.879 8.820 8.869 33,455 -0.01(-0.11%)
Nov 22, 2019 8.869 8.879 8.840 8.879 37,447 +0.03(+0.33%)
Nov 21, 2019 8.791 8.869 8.759 8.850 25,237 +0.01(+0.11%)
Nov 20, 2019 8.781 8.840 8.781 8.840 11,745 +0.00(+0.00%)
Nov 19, 2019 8.782 8.840 8.756 8.840 20,319 +0.00(+0.00%)
Nov 18, 2019 8.762 8.840 8.762 8.840 25,041 +0.02(+0.22%)
Nov 15, 2019 8.850 8.850 8.715 8.820 23,060 -0.03(-0.33%)
Nov 14, 2019 8.791 8.860 8.791 8.850 13,608 +0.03(+0.33%)
Nov 13, 2019 8.713 8.840 8.713 8.820 26,788 -0.02(-0.22%)
Nov 12, 2019 8.762 8.840 8.585 8.840 49,136 +0.03(+0.33%)
Nov 11, 2019 8.781 8.820 8.701 8.811 27,514 +0.05(+0.56%)
Nov 08, 2019 8.722 8.762 8.603 8.762 23,774 +0.05(+0.56%)
Nov 07, 2019 8.605 8.713 8.595 8.713 15,230 +0.04(+0.45%)
Nov 06, 2019 8.624 8.673 8.540 8.673 25,287 +0.04(+0.45%)
Nov 05, 2019 8.624 8.713 8.624 8.634 26,623 +0.00(+0.00%)
Nov 04, 2019 8.154 8.713 8.125 8.634 45,925 -0.01(-0.11%)
Nov 01, 2019 8.801 8.801 8.624 8.644 24,284 -0.11(-1.23%)
Oct 31, 2019 8.811 8.811 8.732 8.752 12,692 -0.01(-0.11%)
Oct 30, 2019 8.732 8.811 8.722 8.762 11,484 -0.03(-0.33%)
Oct 29, 2019 8.713 8.791 8.713 8.791 12,891 +0.03(+0.34%)
Oct 28, 2019 8.811 8.830 8.762 8.762 39,365 +0.00(+0.00%)
Oct 25, 2019 8.742 8.781 8.722 8.762 33,263 +0.04(+0.45%)
Oct 24, 2019 8.752 8.781 8.713 8.722 9,071 -0.02(-0.22%)
Oct 23, 2019 8.703 8.762 8.693 8.742 14,308 +0.02(+0.22%)
Oct 22, 2019 8.713 8.731 8.693 8.722 9,720 +0.00(+0.00%)
Oct 21, 2019 8.742 8.750 8.683 8.722 11,761 +0.00(+0.00%)
Oct 18, 2019 8.752 8.771 8.667 8.722 11,223 +0.02(+0.23%)
Oct 17, 2019 8.762 8.811 8.685 8.703 13,673 -0.06(-0.73%)
Oct 16, 2019 8.703 8.791 8.664 8.767 32,665 +0.03(+0.39%)
Oct 15, 2019 8.624 8.732 8.620 8.732 12,704 +0.11(+1.25%)
Oct 14, 2019 8.624 8.644 8.595 8.624 16,569 -0.04(-0.45%)
Oct 11, 2019 8.673 8.683 8.624 8.664 11,530 +0.05(+0.57%)
Oct 10, 2019 8.683 8.693 8.615 8.615 20,363 -0.02(-0.23%)
Oct 09, 2019 8.673 8.683 8.624 8.634 17,701 -0.05(-0.56%)
Oct 08, 2019 8.664 8.696 8.654 8.683 41,944 -0.00(-0.01%)
Oct 07, 2019 8.654 8.703 8.654 8.684 11,175 +0.03(+0.35%)
Oct 04, 2019 8.693 8.703 8.546 8.654 37,957 -0.05(-0.56%)
Oct 03, 2019 8.722 8.731 8.644 8.703 26,920 +0.01(+0.11%)
Oct 02, 2019 8.693 8.732 8.644 8.693 48,397 +0.00(+0.00%)
Oct 01, 2019 8.693 8.742 8.644 8.693 39,385 -0.02(-0.22%)
Sep 30, 2019 8.762 8.771 8.683 8.713 31,901 +0.03(+0.34%)
Sep 27, 2019 8.693 8.693 8.626 8.683 6,938 +0.04(+0.45%)
Sep 26, 2019 8.654 8.717 8.634 8.644 25,544 -0.02(-0.23%)
Sep 25, 2019 8.546 8.703 8.546 8.664 83,725 +0.02(+0.23%)
Sep 24, 2019 8.682 8.692 8.591 8.644 96,912 -0.01(-0.11%)
Sep 23, 2019 8.692 8.692 8.596 8.654 46,581 +0.01(+0.11%)
Sep 20, 2019 8.625 8.663 8.596 8.644 45,083 +0.09(+1.01%)
Sep 19, 2019 8.596 8.606 8.490 8.558 30,371 +0.10(+1.14%)
Sep 18, 2019 8.423 8.493 8.423 8.462 24,289 +0.04(+0.46%)
Sep 17, 2019 8.481 8.519 8.404 8.423 56,442 -0.09(-1.02%)
Sep 16, 2019 8.500 8.519 8.413 8.510 31,329 +0.03(+0.34%)
Sep 13, 2019 8.558 8.577 8.462 8.481 98,287 -0.08(-0.90%)
Sep 12, 2019 8.596 8.621 8.558 8.558 7,804 -0.03(-0.34%)
Sep 11, 2019 8.634 8.644 8.577 8.586 41,659 -0.01(-0.11%)
Sep 10, 2019 8.577 8.644 8.567 8.596 31,538 +0.00(+0.00%)
Sep 09, 2019 8.586 8.615 8.529 8.596 11,879 -0.02(-0.22%)
Sep 06, 2019 8.606 8.654 8.606 8.615 30,819 +0.00(+0.00%)
Sep 05, 2019 8.644 8.692 8.597 8.615 29,045 +0.01(+0.11%)
Sep 04, 2019 8.625 8.625 8.537 8.606 22,789 -0.01(-0.11%)
Sep 03, 2019 8.625 8.678 8.539 8.615 97,394 +0.00(+0.00%)
Aug 30, 2019 8.644 8.663 8.577 8.615 60,597 +0.01(+0.11%)
Aug 29, 2019 8.596 8.644 8.529 8.606 51,056 +0.00(+0.00%)
Aug 28, 2019 8.404 8.606 8.385 8.606 67,406 +0.12(+1.36%)
Aug 27, 2019 8.481 8.529 8.452 8.490 55,144 +0.01(+0.17%)
Aug 26, 2019 8.529 8.529 8.471 8.476 100,000 -0.00(-0.06%)
Aug 23, 2019 8.462 8.548 8.462 8.481 45,499 -0.01(-0.11%)
Aug 22, 2019 8.548 8.548 8.471 8.490 98,039 -0.04(-0.45%)
Aug 21, 2019 8.529 8.577 8.471 8.529 77,293 -0.04(-0.45%)
Aug 20, 2019 8.567 8.596 8.471 8.567 136,212 +0.03(+0.34%)
Aug 19, 2019 8.481 8.582 8.452 8.538 242,454 +0.05(+0.57%)
Aug 16, 2019 8.548 8.625 8.462 8.490 240,930 -0.01(-0.11%)
Aug 15, 2019 8.692 8.692 8.356 8.500 198,599 -0.14(-1.67%)
Aug 14, 2019 8.826 8.826 8.596 8.644 268,742 -0.23(-2.60%)
Aug 13, 2019 8.903 9.028 8.164 8.874 747,291 +1.08(+13.79%)
Aug 12, 2019 7.770 7.933 7.770 7.799 54,371 -0.03(-0.37%)
Aug 09, 2019 7.904 7.928 7.828 7.828 35,296 -0.10(-1.21%)
Aug 08, 2019 7.895 7.991 7.895 7.924 47,534 +0.03(+0.36%)
Aug 07, 2019 7.991 7.991 7.847 7.895 22,337 -0.09(-1.08%)
Aug 06, 2019 8.000 8.000 7.924 7.981 11,660 +0.03(+0.36%)
Aug 05, 2019 7.981 7.991 7.924 7.952 11,882 -0.06(-0.72%)
Aug 02, 2019 8.020 8.020 7.933 8.010 18,428 -0.01(-0.12%)
Aug 01, 2019 7.991 8.028 7.924 8.020 9,339 +0.04(+0.48%)
Jul 31, 2019 8.039 8.039 7.924 7.981 29,343 -0.02(-0.24%)
Jul 30, 2019 8.010 8.010 7.952 8.000 12,839 +0.01(+0.12%)
Jul 29, 2019 8.039 8.049 7.952 7.991 8,082 -0.06(-0.72%)
Jul 26, 2019 7.914 8.049 7.904 8.049 4,581 +0.09(+1.09%)
Jul 25, 2019 8.029 8.068 7.962 7.962 2,310 -0.07(-0.84%)
Jul 24, 2019 8.000 8.068 7.991 8.029 19,338 +0.02(+0.24%)
Jul 23, 2019 7.981 8.020 7.981 8.010 21,495 +0.01(+0.12%)
Jul 22, 2019 8.020 8.020 7.972 8.000 3,510 +0.01(+0.12%)
Jul 19, 2019 7.962 8.020 7.943 7.991 12,390 +0.03(+0.36%)
Jul 18, 2019 7.952 7.991 7.904 7.962 19,325 +0.01(+0.12%)
Jul 17, 2019 8.000 8.000 7.906 7.952 21,807 -0.01(-0.12%)
Jul 16, 2019 8.000 8.001 7.900 7.962 34,933 -0.03(-0.42%)
Jul 15, 2019 8.010 8.020 7.981 7.996 21,314 +0.00(+0.06%)
Jul 12, 2019 7.981 8.020 7.972 7.991 18,533 -0.01(-0.12%)
Jul 11, 2019 8.000 8.020 7.962 8.000 28,460 +0.00(+0.00%)
Jul 10, 2019 8.020 8.058 7.962 8.000 20,992 +0.01(+0.12%)
Jul 09, 2019 8.020 8.058 7.962 7.991 15,396 -0.05(-0.60%)
Jul 08, 2019 8.058 8.066 7.991 8.039 11,963 -0.02(-0.24%)
Jul 05, 2019 7.952 8.080 7.951 8.058 15,097 +0.05(+0.60%)
Jul 03, 2019 7.981 8.063 7.943 8.010 14,680 +0.03(+0.36%)
Jul 02, 2019 7.933 8.058 7.933 7.981 22,114 +0.06(+0.73%)
Jul 01, 2019 8.058 8.192 7.924 7.924 21,255 -0.12(-1.55%)
Jun 28, 2019 8.029 8.049 7.972 8.049 44,562 -0.01(-0.12%)
Jun 27, 2019 8.106 8.135 7.991 8.058 20,888 +0.03(+0.36%)
Jun 26, 2019 8.029 8.076 8.020 8.029 121,958 +0.00(+0.00%)
Jun 25, 2019 8.029 8.029 7.992 8.029 22,705 +0.02(+0.23%)
Jun 24, 2019 7.987 8.029 7.956 8.011 37,307 +0.02(+0.23%)
Jun 21, 2019 7.937 8.020 7.926 7.992 44,590 +0.10(+1.29%)
Jun 20, 2019 7.835 7.992 7.835 7.891 25,975 +0.01(+0.12%)
Jun 19, 2019 7.854 7.900 7.831 7.881 16,943 +0.04(+0.47%)
Jun 18, 2019 7.761 7.854 7.761 7.845 27,718 +0.03(+0.35%)
Jun 17, 2019 7.845 7.845 7.752 7.817 33,611 +0.05(+0.59%)
Jun 14, 2019 7.466 7.808 7.456 7.771 40,477 +0.31(+4.21%)
Jun 13, 2019 7.438 7.456 7.438 7.456 22,868 -0.02(-0.25%)
Jun 12, 2019 7.484 7.503 7.447 7.475 40,972 -0.02(-0.31%)
Jun 11, 2019 7.521 7.530 7.475 7.498 15,604 -0.02(-0.31%)
Jun 10, 2019 7.512 7.540 7.475 7.521 15,700 +0.01(+0.12%)
Jun 07, 2019 7.567 7.576 7.447 7.512 32,685 -0.02(-0.25%)
Jun 06, 2019 7.456 7.595 7.447 7.530 28,369 +0.06(+0.87%)
Jun 05, 2019 7.540 7.567 7.438 7.466 49,448 -0.02(-0.25%)
Jun 04, 2019 7.530 7.687 7.475 7.484 32,833 -0.01(-0.12%)
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.