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 (%)
May 31, 2016 12.43 12.43 12.21 12.22 27,550 -0.16(-1.29%)
May 27, 2016 12.09 12.38 12.38 12.38 44,700 +0.16(+1.31%)
May 26, 2016 12.10 12.22 11.84 12.22 24,730 +0.17(+1.41%)
May 25, 2016 12.02 12.10 11.93 12.05 16,874 -0.03(-0.25%)
May 24, 2016 12.18 12.33 11.74 12.08 29,594 +0.01(+0.08%)
May 23, 2016 11.84 12.14 11.84 12.07 19,565 +0.18(+1.51%)
May 20, 2016 12.00 12.00 11.78 11.89 28,484 -0.11(-0.92%)
May 19, 2016 11.82 12.09 11.74 12.00 35,775 +0.12(+1.01%)
May 18, 2016 12.00 12.06 11.55 11.88 10,986 -0.08(-0.71%)
May 17, 2016 11.90 12.08 11.69 11.96 24,578 -0.01(-0.04%)
May 16, 2016 11.65 12.09 11.65 11.97 40,174 +0.32(+2.75%)
May 13, 2016 11.31 11.89 11.31 11.65 27,124 +0.12(+1.04%)
May 12, 2016 11.54 11.60 11.40 11.53 43,985 +0.02(+0.17%)
May 11, 2016 11.06 11.57 11.05 11.51 53,066 +0.43(+3.88%)
May 10, 2016 11.10 11.35 11.00 11.08 77,663 +0.01(+0.09%)
May 09, 2016 11.50 11.60 11.00 11.07 55,645 -0.48(-4.16%)
May 06, 2016 11.30 11.83 11.30 11.55 40,458 -0.29(-2.45%)
May 05, 2016 11.87 11.89 11.39 11.84 23,410 +0.06(+0.51%)
May 04, 2016 11.30 11.78 11.30 11.78 59,488 +0.40(+3.51%)
May 03, 2016 11.47 11.47 11.36 11.38 14,909 -0.17(-1.47%)
May 02, 2016 11.73 11.89 11.45 11.55 22,059 -0.22(-1.87%)
Apr 29, 2016 11.82 11.95 11.51 11.77 15,402 -0.04(-0.34%)
Apr 28, 2016 11.65 11.85 11.55 11.81 33,257 +0.03(+0.25%)
Apr 27, 2016 11.53 12.11 11.46 11.78 60,925 +0.35(+3.06%)
Apr 26, 2016 11.68 11.68 11.38 11.43 22,062 -0.09(-0.78%)
Apr 25, 2016 11.75 11.75 11.50 11.52 29,769 -0.27(-2.29%)
Apr 22, 2016 11.80 11.80 11.51 11.79 9,795 +0.01(+0.08%)
Apr 21, 2016 11.59 11.79 11.59 11.78 19,337 +0.14(+1.20%)
Apr 20, 2016 11.69 11.79 11.64 11.64 18,867 +0.00(+0.00%)
Apr 19, 2016 11.70 11.79 11.61 11.64 22,251 -0.06(-0.51%)
Apr 18, 2016 11.69 11.80 11.67 11.70 21,255 -0.06(-0.51%)
Apr 15, 2016 11.71 12.00 11.38 11.76 50,094 -0.05(-0.42%)
Apr 14, 2016 11.91 11.97 11.67 11.81 29,538 -0.09(-0.76%)
Apr 13, 2016 11.81 11.95 11.66 11.90 26,724 +0.09(+0.76%)
Apr 12, 2016 11.60 11.81 11.59 11.81 38,759 +0.17(+1.46%)
Apr 11, 2016 11.70 11.79 11.60 11.64 9,498 +0.05(+0.43%)
Apr 08, 2016 11.60 11.73 11.33 11.59 39,784 +0.09(+0.78%)
Apr 07, 2016 11.97 12.00 11.36 11.50 37,546 -0.37(-3.12%)
Apr 06, 2016 11.50 11.99 11.37 11.87 29,260 +0.36(+3.13%)
Apr 05, 2016 11.65 11.88 11.50 11.51 18,945 -0.25(-2.13%)
Apr 04, 2016 11.63 11.87 11.56 11.76 45,667 +0.19(+1.64%)
Apr 01, 2016 11.53 11.72 11.44 11.57 12,155 -0.06(-0.52%)
Mar 31, 2016 11.54 11.65 11.34 11.63 38,009 +0.14(+1.22%)
Mar 30, 2016 11.38 11.70 11.38 11.49 25,459 +0.07(+0.61%)
Mar 29, 2016 11.25 11.45 11.22 11.42 30,196 -0.18(-1.55%)
Mar 28, 2016 11.53 11.90 11.47 11.60 77,237 +0.15(+1.31%)
Mar 24, 2016 10.98 11.45 11.45 11.45 22,300 +0.42(+3.81%)
Mar 23, 2016 11.10 11.53 11.03 11.03 82,468 -0.10(-0.90%)
Mar 22, 2016 10.95 11.59 10.95 11.13 87,607 +0.15(+1.37%)
Mar 21, 2016 10.85 11.11 10.83 10.98 33,746 +0.15(+1.39%)
Mar 18, 2016 10.85 10.85 10.69 10.83 59,282 +0.05(+0.46%)
Mar 17, 2016 10.65 10.90 10.63 10.78 25,257 +0.05(+0.47%)
Mar 16, 2016 10.75 10.97 10.72 10.73 26,292 +0.07(+0.61%)
Mar 15, 2016 10.69 10.91 10.59 10.66 25,492 -0.17(-1.52%)
Mar 14, 2016 10.58 10.90 10.56 10.83 65,497 +0.31(+2.95%)
Mar 11, 2016 10.70 10.70 10.41 10.52 39,521 -0.15(-1.41%)
Mar 10, 2016 10.30 10.67 10.22 10.67 28,011 +0.46(+4.51%)
Mar 09, 2016 10.27 10.40 10.12 10.21 34,899 +0.05(+0.49%)
Mar 08, 2016 10.15 10.24 10.07 10.16 22,461 -0.13(-1.26%)
Mar 07, 2016 10.19 10.47 10.12 10.29 37,360 +0.01(+0.10%)
Mar 04, 2016 10.09 10.42 10.03 10.28 41,825 +0.14(+1.38%)
Mar 03, 2016 10.21 10.21 10.00 10.14 16,010 +0.00(+0.00%)
Mar 02, 2016 10.32 10.56 10.13 10.14 18,238 -0.16(-1.55%)
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.