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 (%)
Dec 29, 2017 6.772 6.772 6.772 0 +0.06(+0.96%)
Dec 28, 2017 6.837 6.877 6.659 6.708 202,924 -0.18(-2.58%)
Dec 27, 2017 7.058 7.059 6.823 6.885 242,220 +0.05(+0.80%)
Dec 26, 2017 6.823 6.870 6.713 6.830 177,826 +0.00(+0.00%)
Dec 22, 2017 6.744 6.861 6.744 6.830 137,809 +0.15(+2.23%)
Dec 21, 2017 6.705 6.823 6.666 6.681 91,552 +0.00(+0.00%)
Dec 20, 2017 6.666 6.681 6.517 6.681 151,597 +0.02(+0.24%)
Dec 19, 2017 6.666 6.697 6.517 6.666 246,366 -0.01(-0.12%)
Dec 18, 2017 6.595 6.736 6.587 6.674 246,060 +0.15(+2.28%)
Dec 15, 2017 6.509 6.681 6.501 6.525 240,374 -0.01(-0.12%)
Dec 14, 2017 6.478 6.580 6.478 6.532 109,776 +0.01(+0.12%)
Dec 13, 2017 6.587 6.619 6.470 6.525 181,979 -0.09(-1.42%)
Dec 12, 2017 6.493 6.704 6.470 6.619 215,785 +0.09(+1.32%)
Dec 11, 2017 6.540 6.548 6.470 6.532 300,301 -0.01(-0.12%)
Dec 08, 2017 6.548 6.556 6.493 6.540 48,063 +0.04(+0.60%)
Dec 07, 2017 6.525 6.552 6.478 6.501 76,164 -0.02(-0.36%)
Dec 06, 2017 6.540 6.564 6.493 6.525 74,146 +0.00(+0.00%)
Dec 05, 2017 6.532 6.595 6.509 6.525 70,602 +0.00(+0.00%)
Dec 04, 2017 6.619 6.619 6.469 6.525 112,676 -0.06(-0.95%)
Dec 01, 2017 6.768 6.768 6.548 6.587 103,218 -0.13(-1.98%)
Nov 30, 2017 6.658 6.783 6.544 6.721 163,102 +0.09(+1.42%)
Nov 29, 2017 6.501 6.705 6.488 6.627 163,543 +0.16(+2.42%)
Nov 28, 2017 6.274 6.485 6.266 6.470 375,620 +0.20(+3.12%)
Nov 27, 2017 6.258 6.352 6.227 6.274 134,590 +0.05(+0.88%)
Nov 24, 2017 6.180 6.352 6.156 6.219 81,023 +0.06(+1.02%)
Nov 22, 2017 6.054 6.234 6.054 6.156 180,517 +0.08(+1.29%)
Nov 21, 2017 6.062 6.195 6.041 6.078 124,611 +0.04(+0.65%)
Nov 20, 2017 6.093 6.250 5.929 6.038 178,096 -0.09(-1.53%)
Nov 17, 2017 5.882 6.329 5.882 6.133 392,162 +0.37(+6.39%)
Nov 16, 2017 5.537 5.795 5.537 5.764 223,523 +0.25(+4.55%)
Nov 15, 2017 5.568 5.646 5.489 5.513 225,145 -0.13(-2.23%)
Nov 14, 2017 5.678 5.787 5.591 5.638 257,441 -0.09(-1.64%)
Nov 13, 2017 5.654 5.835 5.646 5.733 246,736 -0.03(-0.54%)
Nov 10, 2017 5.654 5.944 5.654 5.764 186,724 +0.06(+1.10%)
Nov 09, 2017 5.999 6.045 5.627 5.701 577,143 -0.31(-5.09%)
Nov 08, 2017 6.093 6.235 5.838 6.007 1,175,238 -0.50(-7.71%)
Nov 07, 2017 6.415 6.885 6.274 6.509 363,272 -0.30(-4.38%)
Nov 06, 2017 6.932 6.932 6.721 6.807 106,452 -0.13(-1.81%)
Nov 03, 2017 6.893 7.042 6.823 6.932 105,303 +0.04(+0.57%)
Nov 02, 2017 6.823 7.050 6.744 6.893 156,130 +0.03(+0.46%)
Nov 01, 2017 7.262 7.317 6.674 6.862 289,029 -0.41(-5.61%)
Oct 31, 2017 7.450 7.528 7.246 7.270 137,870 -0.20(-2.73%)
Oct 30, 2017 7.685 7.770 7.372 7.474 153,631 -0.28(-3.64%)
Oct 27, 2017 7.826 7.866 7.728 7.756 66,571 -0.06(-0.80%)
Oct 26, 2017 7.920 7.920 7.732 7.819 52,344 -0.10(-1.29%)
Oct 25, 2017 7.850 7.943 7.787 7.920 50,492 +0.05(+0.70%)
Oct 24, 2017 8.015 8.038 7.850 7.866 86,678 -0.11(-1.38%)
Oct 23, 2017 8.085 8.085 7.873 7.975 51,603 -0.07(-0.88%)
Oct 20, 2017 7.858 8.054 7.858 8.046 64,734 +0.19(+2.40%)
Oct 19, 2017 7.960 8.022 7.858 7.858 63,456 -0.13(-1.67%)
Oct 18, 2017 8.156 8.156 7.960 7.991 62,214 -0.16(-1.93%)
Oct 17, 2017 8.132 8.157 7.991 8.148 98,364 -0.04(-0.48%)
Oct 16, 2017 8.273 8.294 8.176 8.187 48,112 -0.08(-0.95%)
Oct 13, 2017 8.211 8.328 8.195 8.266 47,969 +0.10(+1.25%)
Oct 12, 2017 8.226 8.293 8.140 8.164 124,575 -0.10(-1.23%)
Oct 11, 2017 8.273 8.320 8.164 8.266 40,638 +0.01(+0.10%)
Oct 10, 2017 8.336 8.383 8.219 8.258 39,988 -0.07(-0.85%)
Oct 09, 2017 8.391 8.415 8.219 8.328 72,433 -0.05(-0.56%)
Oct 06, 2017 8.313 8.391 8.263 8.375 79,265 +0.05(+0.66%)
Oct 05, 2017 8.156 8.328 8.156 8.320 124,380 +0.14(+1.73%)
Oct 04, 2017 8.148 8.203 8.124 8.179 105,431 +0.03(+0.38%)
Oct 03, 2017 8.266 8.382 8.109 8.148 203,978 -0.09(-1.05%)
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.