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, 2016 7.663 7.736 7.530 7.723 57,239 +0.09(+1.22%)
Mar 30, 2016 7.557 7.769 7.557 7.630 38,339 +0.05(+0.61%)
Mar 29, 2016 7.470 7.606 7.451 7.583 45,473 +0.11(+1.42%)
Mar 28, 2016 7.432 7.671 7.393 7.477 119,826 +0.10(+1.31%)
Mar 24, 2016 7.077 7.380 7.380 7.380 34,596 +0.27(+3.81%)
Mar 23, 2016 7.155 7.432 7.110 7.110 127,941 -0.06(-0.90%)
Mar 22, 2016 7.058 7.471 7.058 7.174 135,914 +0.10(+1.37%)
Mar 21, 2016 6.994 7.161 6.978 7.077 52,353 +0.10(+1.39%)
Mar 18, 2016 6.994 6.994 6.891 6.981 91,970 +0.03(+0.46%)
Mar 17, 2016 6.865 7.024 6.852 6.949 39,183 +0.03(+0.47%)
Mar 16, 2016 6.929 7.071 6.910 6.916 40,789 +0.04(+0.61%)
Mar 15, 2016 6.891 7.036 6.826 6.874 39,548 -0.11(-1.52%)
Mar 14, 2016 6.820 7.026 6.807 6.981 101,612 +0.20(+2.95%)
Mar 11, 2016 6.897 6.897 6.707 6.781 61,313 -0.10(-1.41%)
Mar 10, 2016 6.639 6.878 6.588 6.878 43,456 +0.30(+4.51%)
Mar 09, 2016 6.620 6.704 6.523 6.581 54,142 +0.03(+0.49%)
Mar 08, 2016 6.542 6.600 6.491 6.549 34,846 -0.08(-1.26%)
Mar 07, 2016 6.568 6.749 6.523 6.633 57,960 +0.01(+0.10%)
Mar 04, 2016 6.504 6.716 6.465 6.626 64,887 +0.09(+1.38%)
Mar 03, 2016 6.581 6.581 6.446 6.536 24,838 +0.00(+0.00%)
Mar 02, 2016 6.652 6.807 6.530 6.536 28,294 -0.10(-1.55%)
Mar 01, 2016 6.710 6.794 6.549 6.639 45,310 -0.03(-0.48%)
Feb 29, 2016 6.607 6.774 6.517 6.671 79,509 +0.06(+0.98%)
Feb 26, 2016 6.439 6.800 6.310 6.607 56,944 +0.25(+3.96%)
Feb 25, 2016 6.156 6.562 6.156 6.356 47,502 +0.15(+2.49%)
Feb 24, 2016 6.132 6.201 5.969 6.201 27,445 +0.15(+2.56%)
Feb 23, 2016 5.982 6.188 5.972 6.046 56,959 -0.01(-0.21%)
Feb 22, 2016 5.917 6.188 5.917 6.059 53,383 +0.15(+2.51%)
Feb 19, 2016 5.917 5.917 5.898 5.911 14,220 -0.02(-0.33%)
Feb 18, 2016 6.059 6.081 5.879 5.930 37,741 -0.09(-1.50%)
Feb 17, 2016 5.930 6.111 5.824 6.020 52,786 +0.16(+2.75%)
Feb 16, 2016 6.085 6.239 5.853 5.859 64,667 -0.13(-2.15%)
Feb 12, 2016 5.827 5.988 5.988 5.988 46,076 +0.17(+2.99%)
Feb 11, 2016 5.737 5.827 5.737 5.814 57,017 -0.01(-0.11%)
Feb 10, 2016 5.904 5.956 5.750 5.821 49,977 -0.01(-0.22%)
Feb 09, 2016 6.252 6.375 5.827 5.833 67,613 -0.44(-6.99%)
Feb 08, 2016 6.446 6.465 6.162 6.272 27,363 -0.18(-2.80%)
Feb 05, 2016 6.575 6.665 6.259 6.452 61,235 -0.12(-1.86%)
Feb 04, 2016 6.755 6.820 6.484 6.575 67,622 -0.15(-2.21%)
Feb 03, 2016 6.916 6.916 6.613 6.723 24,599 -0.19(-2.80%)
Feb 02, 2016 6.768 7.090 6.768 6.916 59,200 +0.00(+0.00%)
Feb 01, 2016 6.994 7.084 6.704 6.916 113,133 -0.04(-0.56%)
Jan 29, 2016 6.839 7.104 6.839 6.955 42,890 +0.13(+1.89%)
Jan 28, 2016 6.929 7.251 6.678 6.826 129,449 -0.03(-0.47%)
Jan 27, 2016 6.871 7.146 6.646 6.858 24,304 -0.06(-0.84%)
Jan 26, 2016 6.639 7.226 6.639 6.916 28,404 +0.24(+3.57%)
Jan 25, 2016 7.007 7.032 6.620 6.678 47,366 -0.37(-5.22%)
Jan 22, 2016 6.388 7.142 6.111 7.045 61,122 +0.74(+11.76%)
Jan 21, 2016 5.801 6.388 5.801 6.304 145,697 +0.28(+4.60%)
Jan 20, 2016 6.220 6.246 5.717 6.027 248,813 -0.27(-4.30%)
Jan 19, 2016 6.633 6.716 6.227 6.298 120,055 -0.28(-4.22%)
Jan 15, 2016 6.613 6.575 6.575 6.575 56,936 -0.19(-2.86%)
Jan 14, 2016 6.716 6.942 6.646 6.768 96,205 +0.03(+0.38%)
Jan 13, 2016 7.148 7.148 6.652 6.742 66,783 -0.41(-5.68%)
Jan 12, 2016 7.438 7.464 7.135 7.148 35,154 -0.25(-3.40%)
Jan 11, 2016 7.651 7.683 7.297 7.400 48,990 -0.20(-2.63%)
Jan 08, 2016 7.503 7.761 7.303 7.600 71,988 +0.06(+0.77%)
Jan 07, 2016 7.645 7.648 7.432 7.542 42,277 -0.08(-1.02%)
Jan 06, 2016 7.309 7.670 7.258 7.619 96,461 +0.26(+3.59%)
Jan 05, 2016 7.284 7.358 7.110 7.355 81,017 +0.03(+0.44%)
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.