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 (%)
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%)
Oct 01, 2018 5.272 5.307 5.245 5.263 151,462 +0.02(+0.33%)
Sep 28, 2018 5.254 5.307 5.219 5.245 116,855 -0.01(-0.17%)
Sep 27, 2018 5.307 5.403 5.210 5.254 204,025 +0.00(+0.00%)
Sep 26, 2018 5.348 5.348 5.220 5.254 82,303 -0.07(-1.28%)
Sep 25, 2018 5.399 5.399 5.263 5.322 62,813 -0.04(-0.72%)
Sep 24, 2018 5.382 5.399 5.314 5.361 23,845 +0.04(+0.72%)
Sep 21, 2018 5.305 5.348 5.288 5.322 29,944 -0.02(-0.32%)
Sep 20, 2018 5.280 5.356 5.280 5.339 53,285 +0.10(+1.95%)
Sep 19, 2018 5.297 5.365 5.237 5.237 41,234 -0.06(-1.13%)
Sep 18, 2018 5.467 5.481 5.297 5.297 52,066 -0.19(-3.42%)
Sep 17, 2018 5.595 5.595 5.450 5.484 46,205 +0.03(+0.47%)
Sep 14, 2018 5.433 5.493 5.399 5.459 72,102 +0.03(+0.63%)
Sep 13, 2018 5.280 5.467 5.280 5.424 49,484 +0.11(+2.08%)
Sep 12, 2018 5.237 5.339 5.237 5.314 50,165 +0.05(+0.97%)
Sep 11, 2018 5.263 5.280 5.229 5.263 36,839 +0.04(+0.82%)
Sep 10, 2018 5.229 5.254 5.195 5.220 14,904 -0.03(-0.49%)
Sep 07, 2018 5.229 5.280 5.229 5.246 27,713 -0.01(-0.16%)
Sep 06, 2018 5.246 5.305 5.203 5.254 41,876 +0.04(+0.82%)
Sep 05, 2018 5.246 5.280 5.203 5.212 27,667 -0.02(-0.33%)
Sep 04, 2018 5.280 5.280 5.195 5.229 19,417 -0.04(-0.81%)
Aug 31, 2018 5.271 5.271 5.271 0 +0.12(+2.31%)
Aug 30, 2018 5.195 5.221 5.135 5.152 56,953 -0.04(-0.82%)
Aug 29, 2018 5.186 5.195 5.126 5.195 60,323 -0.02(-0.33%)
Aug 28, 2018 5.271 5.271 5.195 5.212 53,472 -0.04(-0.81%)
Aug 27, 2018 5.212 5.254 5.178 5.254 83,738 +0.03(+0.65%)
Aug 24, 2018 5.263 5.322 5.178 5.220 65,291 -0.07(-1.29%)
Aug 23, 2018 5.382 5.382 5.186 5.288 72,893 -0.06(-1.11%)
Aug 22, 2018 5.339 5.399 5.322 5.348 56,928 +0.01(+0.16%)
Aug 21, 2018 5.390 5.407 5.331 5.339 24,238 -0.09(-1.57%)
Aug 20, 2018 5.399 5.465 5.374 5.424 4,542 +0.00(+0.00%)
Aug 17, 2018 5.339 5.424 5.339 5.424 18,084 +0.07(+1.27%)
Aug 16, 2018 5.314 5.382 5.305 5.356 34,555 +0.06(+1.13%)
Aug 15, 2018 5.254 5.322 5.237 5.297 58,589 +0.00(+0.00%)
Aug 14, 2018 5.288 5.314 5.195 5.297 24,294 +0.01(+0.16%)
Aug 13, 2018 5.212 5.297 5.195 5.288 32,537 +0.09(+1.80%)
Aug 10, 2018 5.254 5.254 5.135 5.195 55,427 -0.09(-1.61%)
Aug 09, 2018 5.254 5.339 5.246 5.280 34,105 +0.00(+0.00%)
Aug 08, 2018 5.314 5.314 5.160 5.280 25,823 +0.03(+0.65%)
Aug 07, 2018 5.416 5.510 5.126 5.246 209,201 -0.10(-1.91%)
Aug 06, 2018 5.365 5.373 5.109 5.348 31,419 +0.01(+0.16%)
Aug 03, 2018 5.280 5.339 5.237 5.339 71,163 +0.13(+2.53%)
Aug 02, 2018 5.186 5.237 5.109 5.207 65,518 +0.03(+0.58%)
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.