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 (%)
Jul 31, 2017 9.093 9.093 8.827 9.078 56,901 +0.03(+0.34%)
Jul 28, 2017 8.926 9.101 8.820 9.048 111,540 +0.12(+1.36%)
Jul 27, 2017 9.025 9.071 8.751 8.926 297,239 -0.11(-1.18%)
Jul 26, 2017 9.169 9.291 8.972 9.033 231,816 -0.14(-1.57%)
Jul 25, 2017 9.245 9.314 9.162 9.177 177,297 -0.12(-1.31%)
Jul 24, 2017 9.451 9.459 9.238 9.299 129,344 -0.20(-2.08%)
Jul 21, 2017 9.466 9.527 9.283 9.496 109,343 +0.11(+1.13%)
Jul 20, 2017 9.504 9.534 9.131 9.390 264,884 -0.17(-1.75%)
Jul 19, 2017 9.466 9.599 9.420 9.557 65,483 +0.10(+1.05%)
Jul 18, 2017 9.686 9.732 9.451 9.458 241,920 -0.24(-2.51%)
Jul 17, 2017 9.930 10.04 9.466 9.702 413,058 -0.50(-4.92%)
Jul 14, 2017 10.14 10.26 10.11 10.20 32,012 +0.03(+0.30%)
Jul 13, 2017 10.26 10.26 10.11 10.17 38,043 -0.05(-0.52%)
Jul 12, 2017 10.20 10.26 10.15 10.23 35,775 +0.05(+0.45%)
Jul 11, 2017 10.29 10.32 10.14 10.18 77,854 -0.06(-0.59%)
Jul 10, 2017 10.23 10.35 10.10 10.24 48,557 -0.01(-0.07%)
Jul 07, 2017 10.11 10.33 10.07 10.25 40,058 +0.14(+1.43%)
Jul 06, 2017 10.23 10.36 10.04 10.10 79,226 -0.18(-1.77%)
Jul 05, 2017 10.20 10.34 10.03 10.29 75,781 +0.19(+1.88%)
Jul 03, 2017 10.01 10.26 10.01 10.10 42,671 -0.24(-2.28%)
Jun 30, 2017 10.26 10.36 10.07 10.33 109,816 +0.07(+0.67%)
Jun 29, 2017 10.07 10.33 10.05 10.26 152,745 +0.10(+0.97%)
Jun 28, 2017 10.20 10.22 9.922 10.17 85,164 +0.00(+0.00%)
Jun 27, 2017 10.14 10.20 10.08 10.17 110,731 +0.03(+0.29%)
Jun 26, 2017 10.06 10.19 9.980 10.14 94,540 +0.16(+1.64%)
Jun 23, 2017 9.987 10.00 9.884 9.973 42,877 -0.01(-0.15%)
Jun 22, 2017 9.936 10.05 9.772 9.987 67,563 +0.03(+0.30%)
Jun 21, 2017 9.973 10.15 9.936 9.958 52,439 -0.01(-0.15%)
Jun 20, 2017 9.973 10.02 9.973 9.973 45,189 -0.04(-0.37%)
Jun 19, 2017 9.832 10.04 9.832 10.01 58,005 +0.16(+1.66%)
Jun 16, 2017 9.936 9.993 9.824 9.847 48,560 -0.04(-0.38%)
Jun 15, 2017 9.861 10.02 9.861 9.884 47,468 -0.01(-0.15%)
Jun 14, 2017 9.876 10.02 9.824 9.899 48,715 -0.01(-0.07%)
Jun 13, 2017 9.824 9.965 9.758 9.906 47,804 +0.06(+0.60%)
Jun 12, 2017 9.750 9.854 9.750 9.847 58,356 +0.07(+0.76%)
Jun 09, 2017 9.750 9.891 9.735 9.772 45,340 +0.02(+0.23%)
Jun 08, 2017 9.765 9.824 9.750 9.750 52,961 -0.02(-0.23%)
Jun 07, 2017 9.780 9.824 9.750 9.772 28,126 +0.00(+0.00%)
Jun 06, 2017 9.795 9.920 9.772 9.772 51,290 -0.04(-0.38%)
Jun 05, 2017 9.787 9.847 9.772 9.810 43,733 +0.02(+0.23%)
Jun 02, 2017 9.817 10.07 9.787 9.787 57,524 -0.03(-0.30%)
Jun 01, 2017 9.787 9.891 9.750 9.817 77,464 +0.03(+0.30%)
May 31, 2017 9.795 9.980 9.788 9.787 82,143 -0.02(-0.23%)
May 30, 2017 9.861 9.973 9.787 9.810 67,639 -0.07(-0.68%)
May 26, 2017 9.973 9.973 9.861 9.876 91,937 -0.06(-0.60%)
May 25, 2017 9.958 10.05 9.936 9.936 98,160 +0.00(+0.00%)
May 24, 2017 9.980 10.04 9.928 9.936 200,585 -0.04(-0.45%)
May 23, 2017 10.01 10.07 9.973 9.980 146,014 -0.03(-0.30%)
May 22, 2017 10.08 10.11 9.966 10.01 53,754 +0.04(+0.37%)
May 19, 2017 10.04 10.08 9.973 9.973 129,656 -0.04(-0.44%)
May 18, 2017 10.01 10.15 10.01 10.02 196,551 -0.03(-0.30%)
May 17, 2017 10.02 10.08 9.943 10.05 869,061 -0.36(-3.42%)
May 16, 2017 10.68 10.68 10.40 10.40 33,506 -0.22(-2.09%)
May 15, 2017 10.54 10.68 10.54 10.63 24,378 +0.01(+0.14%)
May 12, 2017 10.69 10.75 10.02 10.61 57,400 -0.13(-1.17%)
May 11, 2017 10.69 10.83 10.56 10.74 43,066 +0.05(+0.49%)
May 10, 2017 10.57 10.75 10.46 10.68 61,753 +0.12(+1.12%)
May 09, 2017 10.73 10.75 10.52 10.57 34,347 -0.18(-1.66%)
May 08, 2017 10.59 10.75 10.54 10.74 85,034 +0.16(+1.47%)
May 05, 2017 10.34 10.71 10.31 10.59 70,007 +0.26(+2.51%)
May 04, 2017 10.40 10.55 10.10 10.33 80,870 -0.09(-0.85%)
May 03, 2017 10.47 10.51 10.10 10.42 36,753 -0.10(-0.92%)
May 02, 2017 10.54 10.54 10.38 10.51 50,989 +0.07(+0.64%)
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.