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 (%)
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%)
May 01, 2019 7.826 7.854 7.715 7.789 15,339 -0.03(-0.35%)
Apr 30, 2019 7.900 7.928 7.687 7.817 83,091 -0.04(-0.47%)
Apr 29, 2019 7.817 7.900 7.767 7.854 50,108 +0.08(+1.07%)
Apr 26, 2019 7.521 7.771 7.521 7.771 42,425 +0.24(+3.19%)
Apr 25, 2019 7.438 7.530 7.364 7.530 52,921 +0.08(+1.12%)
Apr 24, 2019 7.493 7.493 7.355 7.447 49,881 -0.01(-0.12%)
Apr 23, 2019 7.438 7.577 7.438 7.456 63,990 +0.05(+0.62%)
Apr 22, 2019 7.253 7.503 7.207 7.410 76,969 +0.09(+1.26%)
Apr 18, 2019 7.272 7.392 7.198 7.318 65,802 +0.06(+0.76%)
Apr 17, 2019 7.253 7.346 7.207 7.262 27,969 +0.01(+0.13%)
Apr 16, 2019 7.419 7.493 7.253 7.253 59,676 -0.13(-1.75%)
Apr 15, 2019 7.290 7.447 7.290 7.383 55,240 +0.11(+1.52%)
Apr 12, 2019 7.225 7.281 7.161 7.272 26,191 +0.08(+1.16%)
Apr 11, 2019 7.225 7.235 7.188 7.188 16,242 -0.03(-0.38%)
Apr 10, 2019 7.309 7.327 7.198 7.216 29,232 -0.04(-0.51%)
Apr 09, 2019 7.383 7.392 7.253 7.253 15,969 -0.14(-1.88%)
Apr 08, 2019 7.392 7.540 7.336 7.392 22,827 +0.02(+0.25%)
Apr 05, 2019 7.087 7.461 7.087 7.373 115,371 +0.36(+5.14%)
Apr 04, 2019 6.948 7.078 6.930 7.013 47,269 +0.07(+1.07%)
Apr 03, 2019 6.939 7.022 6.930 6.939 58,518 +0.01(+0.13%)
Apr 02, 2019 7.004 7.013 6.893 6.930 40,659 -0.05(-0.66%)
Apr 01, 2019 6.994 7.050 6.930 6.976 45,997 +0.05(+0.67%)
Mar 29, 2019 6.957 7.161 6.902 6.930 82,903 -0.01(-0.13%)
Mar 28, 2019 6.911 7.004 6.884 6.939 46,714 +0.09(+1.35%)
Mar 27, 2019 6.928 6.955 6.811 6.847 45,871 -0.08(-1.17%)
Mar 26, 2019 6.793 6.991 6.793 6.928 54,924 +0.08(+1.19%)
Mar 25, 2019 6.756 6.883 6.756 6.847 36,034 +0.06(+0.93%)
Mar 22, 2019 6.811 6.865 6.765 6.783 28,712 -0.03(-0.40%)
Mar 21, 2019 6.946 6.946 6.783 6.811 44,545 -0.14(-1.95%)
Mar 20, 2019 6.883 6.973 6.829 6.946 26,213 +0.09(+1.32%)
Mar 19, 2019 6.838 6.946 6.838 6.856 41,491 +0.02(+0.26%)
Mar 18, 2019 6.811 6.901 6.774 6.838 22,740 -0.02(-0.26%)
Mar 15, 2019 6.937 6.937 6.793 6.856 19,732 -0.03(-0.39%)
Mar 14, 2019 6.937 6.973 6.847 6.883 42,548 -0.05(-0.78%)
Mar 13, 2019 6.919 7.000 6.783 6.937 55,331 +0.14(+1.99%)
Mar 12, 2019 6.802 7.054 6.774 6.802 154,103 +0.07(+1.07%)
Mar 11, 2019 6.865 6.928 6.693 6.729 43,183 -0.16(-2.36%)
Mar 08, 2019 6.513 6.892 6.495 6.892 61,415 +0.26(+3.95%)
Mar 07, 2019 6.531 6.639 6.468 6.630 24,588 +0.09(+1.38%)
Mar 06, 2019 6.495 6.612 6.441 6.540 34,328 +0.00(+0.00%)
Mar 05, 2019 6.549 6.594 6.369 6.540 33,385 -0.02(-0.28%)
Mar 04, 2019 6.585 6.648 6.360 6.558 54,470 -0.07(-1.09%)
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.