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 31, 2018 5.746 5.908 5.737 5.836 76,491 +0.05(+0.94%)
Dec 28, 2018 5.737 5.863 5.629 5.782 53,211 +0.06(+1.10%)
Dec 27, 2018 5.702 5.859 5.623 5.719 91,583 -0.04(-0.61%)
Dec 26, 2018 5.456 5.824 5.456 5.754 70,220 +0.27(+4.96%)
Dec 24, 2018 5.482 5.535 5.412 5.482 33,745 -0.01(-0.16%)
Dec 21, 2018 5.526 5.605 5.482 5.491 56,090 +0.00(+0.00%)
Dec 20, 2018 5.623 5.807 5.491 5.491 58,948 -0.13(-2.34%)
Dec 19, 2018 5.702 5.754 5.614 5.623 53,345 -0.05(-0.93%)
Dec 18, 2018 5.666 5.745 5.658 5.675 152,935 +0.01(+0.15%)
Dec 17, 2018 5.798 5.868 5.666 5.666 166,023 -0.18(-3.00%)
Dec 14, 2018 5.842 6.140 5.833 5.842 92,115 -0.01(-0.15%)
Dec 13, 2018 6.079 6.184 5.833 5.851 184,579 -0.29(-4.71%)
Dec 12, 2018 5.807 6.184 5.789 6.140 169,440 +0.34(+5.90%)
Dec 11, 2018 5.702 5.877 5.664 5.798 354,162 +0.23(+4.09%)
Dec 10, 2018 5.623 5.647 5.509 5.570 73,977 -0.08(-1.47%)
Dec 07, 2018 5.614 5.658 5.579 5.653 33,973 +0.03(+0.55%)
Dec 06, 2018 5.666 5.675 5.570 5.623 63,536 -0.09(-1.54%)
Dec 04, 2018 5.745 5.772 5.640 5.710 42,067 -0.07(-1.21%)
Dec 03, 2018 5.693 5.780 5.614 5.780 43,653 +0.09(+1.54%)
Nov 30, 2018 5.745 5.763 5.640 5.693 28,729 -0.07(-1.14%)
Nov 29, 2018 5.763 5.816 5.675 5.759 57,195 -0.01(-0.23%)
Nov 28, 2018 5.649 5.789 5.570 5.772 151,375 +0.18(+3.30%)
Nov 27, 2018 5.587 5.684 5.447 5.587 111,538 +0.00(+0.00%)
Nov 26, 2018 5.658 5.702 5.545 5.587 51,298 -0.07(-1.32%)
Nov 23, 2018 5.596 5.702 5.561 5.662 11,286 +0.02(+0.39%)
Nov 21, 2018 5.640 5.640 5.640 0 +0.10(+1.74%)
Nov 20, 2018 5.675 5.675 5.500 5.544 59,137 -0.11(-2.02%)
Nov 19, 2018 5.579 5.789 5.544 5.658 81,196 +0.11(+2.06%)
Nov 16, 2018 5.438 5.605 5.394 5.544 79,689 +0.03(+0.48%)
Nov 15, 2018 5.509 5.614 5.491 5.517 57,913 +0.00(+0.00%)
Nov 14, 2018 5.623 5.649 5.500 5.517 72,312 -0.12(-2.18%)
Nov 13, 2018 5.614 5.658 5.605 5.640 49,578 +0.00(+0.00%)
Nov 12, 2018 5.702 5.710 5.570 5.640 62,404 -0.06(-1.08%)
Nov 09, 2018 5.745 5.772 5.614 5.702 52,556 -0.06(-1.07%)
Nov 08, 2018 5.798 5.894 5.737 5.763 90,091 -0.07(-1.20%)
Nov 07, 2018 5.579 5.851 5.553 5.833 156,300 +0.25(+4.40%)
Nov 06, 2018 5.263 5.596 5.254 5.587 253,569 +0.46(+8.89%)
Nov 05, 2018 5.061 5.202 5.061 5.131 48,750 +0.03(+0.52%)
Nov 02, 2018 4.982 5.145 4.912 5.105 76,383 +0.06(+1.22%)
Nov 01, 2018 4.930 5.044 4.903 5.044 60,492 +0.09(+1.77%)
Oct 31, 2018 4.938 4.996 4.895 4.956 84,827 +0.02(+0.36%)
Oct 30, 2018 5.202 5.202 4.938 4.938 197,876 -0.31(-5.85%)
Oct 29, 2018 5.096 5.245 5.009 5.245 65,831 +0.12(+2.40%)
Oct 26, 2018 5.009 5.149 4.930 5.123 73,647 +0.05(+1.04%)
Oct 25, 2018 5.026 5.092 4.930 5.070 66,492 +0.04(+0.87%)
Oct 24, 2018 5.158 5.254 4.938 5.026 124,711 -0.18(-3.37%)
Oct 23, 2018 5.210 5.219 5.017 5.202 86,923 -0.01(-0.17%)
Oct 22, 2018 5.193 5.236 5.149 5.210 108,290 +0.00(+0.00%)
Oct 19, 2018 5.193 5.245 5.193 5.210 29,641 -0.00(-0.08%)
Oct 18, 2018 5.219 5.245 5.193 5.215 42,547 -0.03(-0.59%)
Oct 17, 2018 5.219 5.262 5.219 5.245 69,869 +0.01(+0.17%)
Oct 16, 2018 5.228 5.254 5.202 5.237 43,281 +0.01(+0.25%)
Oct 15, 2018 5.228 5.272 5.202 5.223 101,223 -0.01(-0.25%)
Oct 12, 2018 5.228 5.272 5.228 5.237 29,185 -0.01(-0.17%)
Oct 11, 2018 5.263 5.280 5.219 5.245 91,568 -0.02(-0.33%)
Oct 10, 2018 5.263 5.307 5.263 5.263 89,712 -0.03(-0.50%)
Oct 09, 2018 5.298 5.298 5.254 5.289 24,179 +0.00(+0.00%)
Oct 08, 2018 5.324 5.342 5.280 5.289 26,650 -0.06(-1.15%)
Oct 05, 2018 5.280 5.359 5.263 5.351 67,262 +0.06(+1.16%)
Oct 04, 2018 5.342 5.359 5.280 5.289 33,723 -0.04(-0.66%)
Oct 03, 2018 5.272 5.386 5.272 5.324 118,042 +0.04(+0.83%)
Oct 02, 2018 5.263 5.307 5.237 5.280 155,465 +0.02(+0.33%)
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.