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 (%)
Mar 31, 2015 8.301 8.490 8.088 8.106 85,728 -0.19(-2.28%)
Mar 30, 2015 8.113 8.320 8.113 8.295 48,536 +0.21(+2.56%)
Mar 27, 2015 8.259 8.265 7.930 8.088 119,895 -0.34(-3.98%)
Mar 26, 2015 8.490 8.490 8.332 8.423 105,987 -0.08(-0.93%)
Mar 25, 2015 8.512 8.618 8.388 8.503 122,617 -0.02(-0.29%)
Mar 24, 2015 8.685 8.685 8.417 8.527 80,896 -0.13(-1.55%)
Mar 23, 2015 8.399 8.716 8.393 8.661 59,305 +0.21(+2.53%)
Mar 20, 2015 8.405 8.801 8.381 8.448 162,124 +0.01(+0.07%)
Mar 19, 2015 8.442 8.490 8.434 8.442 30,577 -0.01(-0.14%)
Mar 18, 2015 8.472 8.521 8.326 8.454 78,389 +0.00(+0.00%)
Mar 17, 2015 8.429 8.484 8.411 8.454 33,400 +0.05(+0.58%)
Mar 16, 2015 8.381 8.533 8.375 8.405 36,329 +0.04(+0.44%)
Mar 13, 2015 8.259 8.405 8.259 8.369 66,829 +0.09(+1.03%)
Mar 12, 2015 8.265 8.405 8.228 8.283 41,200 -0.04(-0.44%)
Mar 11, 2015 8.301 8.411 8.234 8.320 25,225 +0.03(+0.37%)
Mar 10, 2015 8.375 8.411 8.277 8.289 31,090 -0.12(-1.45%)
Mar 09, 2015 8.216 8.411 8.216 8.411 33,412 +0.20(+2.37%)
Mar 06, 2015 8.271 8.295 8.192 8.216 61,279 -0.05(-0.66%)
Mar 05, 2015 8.320 8.369 8.228 8.271 40,173 -0.07(-0.88%)
Mar 04, 2015 8.399 8.399 8.283 8.344 33,541 -0.04(-0.44%)
Mar 03, 2015 8.429 8.461 8.295 8.381 42,787 -0.09(-1.08%)
Mar 02, 2015 8.503 8.503 8.400 8.472 29,617 -0.06(-0.71%)
Feb 27, 2015 8.449 8.533 8.449 8.533 77,844 +0.01(+0.14%)
Feb 26, 2015 8.448 8.533 8.326 8.521 41,722 -0.04(-0.50%)
Feb 25, 2015 8.533 8.600 8.435 8.564 78,652 +0.07(+0.86%)
Feb 24, 2015 8.472 8.490 8.332 8.490 52,206 +0.01(+0.07%)
Feb 23, 2015 8.222 8.484 8.222 8.484 81,713 +0.20(+2.43%)
Feb 20, 2015 8.381 8.393 8.222 8.283 727,490 -0.06(-0.73%)
Feb 19, 2015 8.146 8.350 8.137 8.344 36,134 +0.11(+1.33%)
Feb 18, 2015 8.234 8.289 8.228 8.234 32,801 -0.05(-0.59%)
Feb 17, 2015 8.167 8.356 8.160 8.283 41,630 +0.05(+0.67%)
Feb 13, 2015 8.247 8.228 8.228 8.228 64,806 +0.06(+0.75%)
Feb 12, 2015 8.253 8.326 8.076 8.167 55,653 -0.05(-0.67%)
Feb 11, 2015 8.186 8.380 8.186 8.222 29,720 -0.01(-0.07%)
Feb 10, 2015 8.411 8.472 8.125 8.228 50,545 -0.14(-1.68%)
Feb 09, 2015 8.369 8.454 8.204 8.369 73,034 -0.12(-1.44%)
Feb 06, 2015 8.381 8.490 8.198 8.490 107,426 +0.21(+2.50%)
Feb 05, 2015 8.052 8.454 8.052 8.283 176,606 +0.15(+1.87%)
Feb 04, 2015 7.930 8.509 7.930 8.131 46,388 +0.12(+1.52%)
Feb 03, 2015 7.887 8.003 7.861 8.009 35,682 +0.09(+1.15%)
Feb 02, 2015 7.869 7.948 7.863 7.917 28,582 +0.08(+1.01%)
Jan 30, 2015 7.832 7.959 7.832 7.838 41,917 -0.05(-0.69%)
Jan 29, 2015 7.924 7.930 7.924 7.893 52,749 -0.02(-0.23%)
Jan 28, 2015 7.899 7.942 7.853 7.911 49,761 +0.01(+0.15%)
Jan 27, 2015 7.838 7.936 7.838 7.899 27,630 -0.02(-0.19%)
Jan 26, 2015 7.726 7.954 7.726 7.914 36,244 +0.06(+0.82%)
Jan 23, 2015 7.857 7.871 7.832 7.850 28,167 +0.01(+0.16%)
Jan 22, 2015 7.820 7.917 7.783 7.838 39,153 +0.01(+0.16%)
Jan 21, 2015 7.905 7.972 7.725 7.826 117,870 -0.05(-0.70%)
Jan 20, 2015 7.985 7.985 7.729 7.881 31,533 -0.02(-0.31%)
Jan 16, 2015 7.814 7.953 7.619 7.905 34,531 +0.02(+0.31%)
Jan 15, 2015 7.772 7.887 7.747 7.881 37,499 +0.01(+0.08%)
Jan 14, 2015 7.911 7.946 7.770 7.875 69,242 -0.02(-0.31%)
Jan 13, 2015 7.930 7.966 7.881 7.899 91,838 -0.04(-0.54%)
Jan 12, 2015 7.985 7.985 7.905 7.942 28,157 -0.02(-0.23%)
Jan 09, 2015 7.939 8.009 7.820 7.960 40,870 -0.02(-0.23%)
Jan 08, 2015 7.954 8.052 7.777 7.978 61,794 +0.00(+0.00%)
Jan 07, 2015 7.924 7.991 7.875 7.978 67,425 +0.07(+0.93%)
Jan 06, 2015 7.857 7.917 7.802 7.905 84,048 +0.09(+1.09%)
Jan 05, 2015 7.534 7.857 7.534 7.820 59,728 +0.26(+3.47%)
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.