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 (%)
Sep 30, 2019 8.762 8.771 8.683 8.713 31,901 +0.03(+0.34%)
Sep 27, 2019 8.693 8.693 8.626 8.683 6,938 +0.04(+0.45%)
Sep 26, 2019 8.654 8.717 8.634 8.644 25,544 -0.02(-0.23%)
Sep 25, 2019 8.546 8.703 8.546 8.664 83,725 +0.02(+0.23%)
Sep 24, 2019 8.682 8.692 8.591 8.644 96,912 -0.01(-0.11%)
Sep 23, 2019 8.692 8.692 8.596 8.654 46,581 +0.01(+0.11%)
Sep 20, 2019 8.625 8.663 8.596 8.644 45,083 +0.09(+1.01%)
Sep 19, 2019 8.596 8.606 8.490 8.558 30,371 +0.10(+1.14%)
Sep 18, 2019 8.423 8.493 8.423 8.462 24,289 +0.04(+0.46%)
Sep 17, 2019 8.481 8.519 8.404 8.423 56,442 -0.09(-1.02%)
Sep 16, 2019 8.500 8.519 8.413 8.510 31,329 +0.03(+0.34%)
Sep 13, 2019 8.558 8.577 8.462 8.481 98,287 -0.08(-0.90%)
Sep 12, 2019 8.596 8.621 8.558 8.558 7,804 -0.03(-0.34%)
Sep 11, 2019 8.634 8.644 8.577 8.586 41,659 -0.01(-0.11%)
Sep 10, 2019 8.577 8.644 8.567 8.596 31,538 +0.00(+0.00%)
Sep 09, 2019 8.586 8.615 8.529 8.596 11,879 -0.02(-0.22%)
Sep 06, 2019 8.606 8.654 8.606 8.615 30,819 +0.00(+0.00%)
Sep 05, 2019 8.644 8.692 8.597 8.615 29,045 +0.01(+0.11%)
Sep 04, 2019 8.625 8.625 8.537 8.606 22,789 -0.01(-0.11%)
Sep 03, 2019 8.625 8.678 8.539 8.615 97,394 +0.00(+0.00%)
Aug 30, 2019 8.644 8.663 8.577 8.615 60,597 +0.01(+0.11%)
Aug 29, 2019 8.596 8.644 8.529 8.606 51,056 +0.00(+0.00%)
Aug 28, 2019 8.404 8.606 8.385 8.606 67,406 +0.12(+1.36%)
Aug 27, 2019 8.481 8.529 8.452 8.490 55,144 +0.01(+0.17%)
Aug 26, 2019 8.529 8.529 8.471 8.476 100,000 -0.00(-0.06%)
Aug 23, 2019 8.462 8.548 8.462 8.481 45,499 -0.01(-0.11%)
Aug 22, 2019 8.548 8.548 8.471 8.490 98,039 -0.04(-0.45%)
Aug 21, 2019 8.529 8.577 8.471 8.529 77,293 -0.04(-0.45%)
Aug 20, 2019 8.567 8.596 8.471 8.567 136,212 +0.03(+0.34%)
Aug 19, 2019 8.481 8.582 8.452 8.538 242,454 +0.05(+0.57%)
Aug 16, 2019 8.548 8.625 8.462 8.490 240,930 -0.01(-0.11%)
Aug 15, 2019 8.692 8.692 8.356 8.500 198,599 -0.14(-1.67%)
Aug 14, 2019 8.826 8.826 8.596 8.644 268,742 -0.23(-2.60%)
Aug 13, 2019 8.903 9.028 8.164 8.874 747,291 +1.08(+13.79%)
Aug 12, 2019 7.770 7.933 7.770 7.799 54,371 -0.03(-0.37%)
Aug 09, 2019 7.904 7.928 7.828 7.828 35,296 -0.10(-1.21%)
Aug 08, 2019 7.895 7.991 7.895 7.924 47,534 +0.03(+0.36%)
Aug 07, 2019 7.991 7.991 7.847 7.895 22,337 -0.09(-1.08%)
Aug 06, 2019 8.000 8.000 7.924 7.981 11,660 +0.03(+0.36%)
Aug 05, 2019 7.981 7.991 7.924 7.952 11,882 -0.06(-0.72%)
Aug 02, 2019 8.020 8.020 7.933 8.010 18,428 -0.01(-0.12%)
Aug 01, 2019 7.991 8.028 7.924 8.020 9,339 +0.04(+0.48%)
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%)
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.