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, 2019 8.039 8.039 7.924 7.981 29,343 -0.02(-0.24%)
Jul 30, 2019 8.010 8.010 7.952 8.000 12,839 +0.01(+0.12%)
Jul 29, 2019 8.039 8.049 7.952 7.991 8,082 -0.06(-0.72%)
Jul 26, 2019 7.914 8.049 7.904 8.049 4,581 +0.09(+1.09%)
Jul 25, 2019 8.029 8.068 7.962 7.962 2,310 -0.07(-0.84%)
Jul 24, 2019 8.000 8.068 7.991 8.029 19,338 +0.02(+0.24%)
Jul 23, 2019 7.981 8.020 7.981 8.010 21,495 +0.01(+0.12%)
Jul 22, 2019 8.020 8.020 7.972 8.000 3,510 +0.01(+0.12%)
Jul 19, 2019 7.962 8.020 7.943 7.991 12,390 +0.03(+0.36%)
Jul 18, 2019 7.952 7.991 7.904 7.962 19,325 +0.01(+0.12%)
Jul 17, 2019 8.000 8.000 7.906 7.952 21,807 -0.01(-0.12%)
Jul 16, 2019 8.000 8.001 7.900 7.962 34,933 -0.03(-0.42%)
Jul 15, 2019 8.010 8.020 7.981 7.996 21,314 +0.00(+0.06%)
Jul 12, 2019 7.981 8.020 7.972 7.991 18,533 -0.01(-0.12%)
Jul 11, 2019 8.000 8.020 7.962 8.000 28,460 +0.00(+0.00%)
Jul 10, 2019 8.020 8.058 7.962 8.000 20,992 +0.01(+0.12%)
Jul 09, 2019 8.020 8.058 7.962 7.991 15,396 -0.05(-0.60%)
Jul 08, 2019 8.058 8.066 7.991 8.039 11,963 -0.02(-0.24%)
Jul 05, 2019 7.952 8.080 7.951 8.058 15,097 +0.05(+0.60%)
Jul 03, 2019 7.981 8.063 7.943 8.010 14,680 +0.03(+0.36%)
Jul 02, 2019 7.933 8.058 7.933 7.981 22,114 +0.06(+0.73%)
Jul 01, 2019 8.058 8.192 7.924 7.924 21,255 -0.12(-1.55%)
Jun 28, 2019 8.029 8.049 7.972 8.049 44,562 -0.01(-0.12%)
Jun 27, 2019 8.106 8.135 7.991 8.058 20,888 +0.03(+0.36%)
Jun 26, 2019 8.029 8.076 8.020 8.029 121,958 +0.00(+0.00%)
Jun 25, 2019 8.029 8.029 7.992 8.029 22,705 +0.02(+0.23%)
Jun 24, 2019 7.987 8.029 7.956 8.011 37,307 +0.02(+0.23%)
Jun 21, 2019 7.937 8.020 7.926 7.992 44,590 +0.10(+1.29%)
Jun 20, 2019 7.835 7.992 7.835 7.891 25,975 +0.01(+0.12%)
Jun 19, 2019 7.854 7.900 7.831 7.881 16,943 +0.04(+0.47%)
Jun 18, 2019 7.761 7.854 7.761 7.845 27,718 +0.03(+0.35%)
Jun 17, 2019 7.845 7.845 7.752 7.817 33,611 +0.05(+0.59%)
Jun 14, 2019 7.466 7.808 7.456 7.771 40,477 +0.31(+4.21%)
Jun 13, 2019 7.438 7.456 7.438 7.456 22,868 -0.02(-0.25%)
Jun 12, 2019 7.484 7.503 7.447 7.475 40,972 -0.02(-0.31%)
Jun 11, 2019 7.521 7.530 7.475 7.498 15,604 -0.02(-0.31%)
Jun 10, 2019 7.512 7.540 7.475 7.521 15,700 +0.01(+0.12%)
Jun 07, 2019 7.567 7.576 7.447 7.512 32,685 -0.02(-0.25%)
Jun 06, 2019 7.456 7.595 7.447 7.530 28,369 +0.06(+0.87%)
Jun 05, 2019 7.540 7.567 7.438 7.466 49,448 -0.02(-0.25%)
Jun 04, 2019 7.530 7.687 7.475 7.484 32,833 -0.01(-0.12%)
Jun 03, 2019 7.641 7.771 7.438 7.493 65,035 -0.15(-1.93%)
May 31, 2019 7.687 7.697 7.641 7.641 48,919 -0.06(-0.72%)
May 30, 2019 7.724 7.802 7.687 7.697 24,021 -0.02(-0.30%)
May 29, 2019 7.872 7.872 7.641 7.720 36,353 -0.12(-1.59%)
May 28, 2019 7.817 7.891 7.652 7.845 24,792 +0.00(+0.00%)
May 24, 2019 7.863 7.920 7.808 7.845 33,550 -0.03(-0.35%)
May 23, 2019 7.909 8.027 7.798 7.872 28,156 -0.12(-1.50%)
May 22, 2019 7.826 8.038 7.761 7.992 55,803 +0.14(+1.76%)
May 21, 2019 7.826 7.983 7.806 7.854 34,570 -0.02(-0.23%)
May 20, 2019 7.900 7.939 7.798 7.872 25,649 +0.01(+0.12%)
May 17, 2019 7.900 7.947 7.849 7.863 55,629 +0.02(+0.24%)
May 16, 2019 7.826 7.900 7.796 7.845 28,577 +0.06(+0.83%)
May 15, 2019 7.743 7.835 7.715 7.780 39,514 +0.02(+0.24%)
May 14, 2019 7.752 7.798 7.729 7.761 30,312 +0.05(+0.60%)
May 13, 2019 7.706 7.780 7.678 7.715 16,618 -0.08(-1.07%)
May 10, 2019 7.789 7.798 7.724 7.798 20,022 +0.02(+0.24%)
May 09, 2019 7.715 7.780 7.660 7.780 32,283 +0.06(+0.84%)
May 08, 2019 7.678 7.771 7.623 7.715 34,751 +0.07(+0.97%)
May 07, 2019 7.641 7.789 7.623 7.641 29,996 -0.05(-0.60%)
May 06, 2019 7.660 7.761 7.641 7.687 28,705 +0.06(+0.85%)
May 03, 2019 7.734 7.798 7.623 7.623 22,619 -0.09(-1.20%)
May 02, 2019 7.743 7.798 7.715 7.715 14,497 -0.07(-0.95%)
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.