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, 2017 10.37 10.37 9.824 10.19 100,357 -0.18(-1.72%)
Mar 30, 2017 10.27 10.37 10.26 10.37 81,738 +0.13(+1.30%)
Mar 29, 2017 10.16 10.30 10.05 10.23 77,925 +0.13(+1.32%)
Mar 28, 2017 10.11 10.27 10.04 10.10 122,231 -0.01(-0.07%)
Mar 27, 2017 10.00 10.11 9.774 10.11 146,537 +0.18(+1.82%)
Mar 24, 2017 9.788 9.925 9.731 9.925 88,617 +0.15(+1.55%)
Mar 23, 2017 9.572 9.784 9.572 9.774 34,045 +0.20(+2.11%)
Mar 22, 2017 9.694 9.774 9.514 9.572 68,789 -0.17(-1.71%)
Mar 21, 2017 9.846 9.925 9.642 9.738 74,688 -0.11(-1.10%)
Mar 20, 2017 9.796 9.846 9.622 9.846 74,502 +0.12(+1.26%)
Mar 17, 2017 9.630 9.824 9.463 9.723 209,106 +0.13(+1.35%)
Mar 16, 2017 9.601 9.723 9.442 9.593 73,031 -0.01(-0.15%)
Mar 15, 2017 9.543 9.673 9.442 9.608 94,285 +0.07(+0.76%)
Mar 14, 2017 9.565 9.601 9.492 9.536 127,437 -0.19(-1.93%)
Mar 13, 2017 9.355 9.810 9.204 9.723 159,196 +0.37(+3.94%)
Mar 10, 2017 9.124 9.355 9.108 9.355 102,291 +0.24(+2.61%)
Mar 09, 2017 9.052 9.168 8.951 9.117 76,471 -0.02(-0.24%)
Mar 08, 2017 9.110 9.153 8.814 9.139 87,657 +0.03(+0.32%)
Mar 07, 2017 9.095 9.153 8.835 9.110 62,979 +0.01(+0.16%)
Mar 06, 2017 9.023 9.196 9.023 9.095 49,884 +0.07(+0.80%)
Mar 03, 2017 8.994 9.203 8.994 9.023 64,293 -0.02(-0.24%)
Mar 02, 2017 9.095 9.240 9.030 9.045 101,559 -0.07(-0.79%)
Mar 01, 2017 9.030 9.232 8.915 9.117 93,167 +0.10(+1.12%)
Feb 28, 2017 9.030 9.073 8.768 9.016 82,958 -0.01(-0.16%)
Feb 27, 2017 9.081 9.116 8.814 9.030 77,639 -0.06(-0.64%)
Feb 24, 2017 9.312 9.312 9.045 9.088 61,949 -0.18(-1.95%)
Feb 23, 2017 9.312 9.370 9.211 9.269 69,421 -0.02(-0.23%)
Feb 22, 2017 9.305 9.341 9.225 9.290 65,992 +0.03(+0.31%)
Feb 21, 2017 9.153 9.297 9.073 9.261 69,155 +0.11(+1.18%)
Feb 17, 2017 9.153 9.153 9.153 0 -0.09(-0.94%)
Feb 16, 2017 9.182 9.290 9.030 9.240 55,431 +0.04(+0.47%)
Feb 15, 2017 9.211 9.276 9.045 9.196 69,134 +0.05(+0.55%)
Feb 14, 2017 9.038 9.153 8.922 9.146 56,557 +0.19(+2.10%)
Feb 13, 2017 8.872 9.066 8.872 8.958 102,997 +0.09(+0.98%)
Feb 10, 2017 8.893 9.034 8.814 8.872 49,324 -0.06(-0.65%)
Feb 09, 2017 8.857 9.016 8.763 8.929 73,650 +0.01(+0.16%)
Feb 08, 2017 8.900 8.915 8.799 8.915 36,421 +0.06(+0.65%)
Feb 07, 2017 8.778 8.879 8.749 8.857 61,164 +0.08(+0.90%)
Feb 06, 2017 8.590 8.814 8.573 8.778 105,985 +0.14(+1.67%)
Feb 03, 2017 8.684 8.684 8.568 8.633 65,085 -0.03(-0.33%)
Feb 02, 2017 8.576 8.677 8.453 8.662 47,608 +0.08(+0.93%)
Feb 01, 2017 8.684 8.684 8.424 8.583 94,660 -0.09(-1.00%)
Jan 31, 2017 8.807 8.807 8.590 8.669 68,691 -0.09(-1.07%)
Jan 30, 2017 8.756 8.763 8.576 8.763 57,996 +0.00(+0.00%)
Jan 27, 2017 8.850 8.850 8.669 8.763 63,288 +0.01(+0.08%)
Jan 26, 2017 8.908 8.908 8.691 8.756 36,468 -0.11(-1.22%)
Jan 25, 2017 8.843 8.944 8.698 8.864 85,208 +0.04(+0.41%)
Jan 24, 2017 8.951 8.951 8.734 8.828 58,178 -0.03(-0.33%)
Jan 23, 2017 9.023 9.062 8.850 8.857 63,037 -0.19(-2.08%)
Jan 20, 2017 9.088 9.088 8.938 9.045 35,681 +0.06(+0.64%)
Jan 19, 2017 9.030 9.030 8.864 8.987 53,064 -0.01(-0.08%)
Jan 18, 2017 9.110 9.110 8.843 8.994 61,968 -0.04(-0.40%)
Jan 17, 2017 8.987 9.305 8.850 9.030 51,711 +0.05(+0.56%)
Jan 13, 2017 8.980 8.980 8.980 0 +0.03(+0.32%)
Jan 12, 2017 8.987 8.987 8.771 8.951 38,638 -0.02(-0.24%)
Jan 11, 2017 8.994 8.994 8.799 8.973 23,280 -0.01(-0.08%)
Jan 10, 2017 8.879 9.001 8.814 8.980 40,336 +0.04(+0.40%)
Jan 09, 2017 8.792 9.056 8.690 8.944 28,395 +0.08(+0.90%)
Jan 06, 2017 8.951 9.009 8.684 8.864 67,990 -0.22(-2.46%)
Jan 05, 2017 9.247 9.286 9.009 9.088 38,575 -0.06(-0.71%)
Jan 04, 2017 8.835 9.182 8.698 9.153 221,621 +0.43(+4.88%)
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.