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 (%)
Jan 29, 2016 6.839 7.104 6.839 6.955 42,890 +0.13(+1.89%)
Jan 28, 2016 6.929 7.251 6.678 6.826 129,449 -0.03(-0.47%)
Jan 27, 2016 6.871 7.146 6.646 6.858 24,304 -0.06(-0.84%)
Jan 26, 2016 6.639 7.226 6.639 6.916 28,404 +0.24(+3.57%)
Jan 25, 2016 7.007 7.032 6.620 6.678 47,366 -0.37(-5.22%)
Jan 22, 2016 6.388 7.142 6.111 7.045 61,122 +0.74(+11.76%)
Jan 21, 2016 5.801 6.388 5.801 6.304 145,697 +0.28(+4.60%)
Jan 20, 2016 6.220 6.246 5.717 6.027 248,813 -0.27(-4.30%)
Jan 19, 2016 6.633 6.716 6.227 6.298 120,055 -0.28(-4.22%)
Jan 15, 2016 6.613 6.575 6.575 6.575 56,936 -0.19(-2.86%)
Jan 14, 2016 6.716 6.942 6.646 6.768 96,205 +0.03(+0.38%)
Jan 13, 2016 7.148 7.148 6.652 6.742 66,783 -0.41(-5.68%)
Jan 12, 2016 7.438 7.464 7.135 7.148 35,154 -0.25(-3.40%)
Jan 11, 2016 7.651 7.683 7.297 7.400 48,990 -0.20(-2.63%)
Jan 08, 2016 7.503 7.761 7.303 7.600 71,988 +0.06(+0.77%)
Jan 07, 2016 7.645 7.648 7.432 7.542 42,277 -0.08(-1.02%)
Jan 06, 2016 7.309 7.670 7.258 7.619 96,461 +0.26(+3.59%)
Jan 05, 2016 7.284 7.358 7.110 7.355 81,017 +0.03(+0.44%)
Jan 04, 2016 7.529 7.529 7.187 7.322 94,235 -0.15(-2.07%)
Dec 31, 2015 7.400 7.477 7.477 7.477 87,499 +0.05(+0.69%)
Dec 30, 2015 7.451 7.645 7.413 7.426 79,885 -0.12(-1.54%)
Dec 29, 2015 7.645 7.804 7.329 7.542 154,338 +0.03(+0.34%)
Dec 28, 2015 7.597 7.622 7.322 7.516 101,035 -0.06(-0.74%)
Dec 24, 2015 7.713 7.572 7.572 7.572 58,277 -0.05(-0.66%)
Dec 23, 2015 7.491 7.816 7.491 7.622 46,446 +0.19(+2.53%)
Dec 22, 2015 7.203 7.685 7.106 7.434 44,037 +0.25(+3.49%)
Dec 21, 2015 7.146 7.293 6.921 7.184 28,286 +0.15(+2.14%)
Dec 18, 2015 7.096 7.240 7.034 7.034 30,812 -0.11(-1.58%)
Dec 17, 2015 7.109 7.259 7.109 7.146 52,746 -0.02(-0.26%)
Dec 16, 2015 7.074 7.416 7.046 7.165 48,381 +0.13(+1.78%)
Dec 15, 2015 7.271 7.271 6.893 7.040 120,190 -0.16(-2.26%)
Dec 14, 2015 7.271 7.334 7.203 7.203 65,636 -0.09(-1.29%)
Dec 11, 2015 7.453 7.497 7.297 7.297 36,780 -0.16(-2.10%)
Dec 10, 2015 7.572 7.603 7.453 7.453 28,281 -0.10(-1.33%)
Dec 09, 2015 7.628 7.628 7.484 7.553 58,007 +0.09(+1.26%)
Dec 08, 2015 7.578 7.735 7.409 7.459 71,662 -0.18(-2.38%)
Dec 07, 2015 7.591 7.679 7.516 7.641 49,893 +0.06(+0.83%)
Dec 04, 2015 7.741 7.973 7.534 7.578 42,510 -0.21(-2.65%)
Dec 03, 2015 7.591 7.934 7.453 7.785 84,199 +0.16(+2.14%)
Dec 02, 2015 7.628 7.628 7.391 7.622 70,662 -0.03(-0.41%)
Dec 01, 2015 7.622 7.798 7.541 7.654 59,845 +0.03(+0.41%)
Nov 30, 2015 7.798 7.798 7.528 7.622 60,862 -0.03(-0.41%)
Nov 27, 2015 7.510 7.854 7.510 7.654 43,232 +0.16(+2.09%)
Nov 25, 2015 7.547 7.497 7.497 7.497 26,663 +0.00(+0.04%)
Nov 24, 2015 7.447 7.660 7.384 7.494 34,216 +0.03(+0.46%)
Nov 23, 2015 7.428 7.629 7.381 7.459 50,995 +0.03(+0.34%)
Nov 20, 2015 7.484 7.553 7.334 7.434 54,645 +0.00(+0.00%)
Nov 19, 2015 7.297 7.459 7.297 7.434 79,484 +0.11(+1.54%)
Nov 18, 2015 7.478 7.510 7.278 7.322 55,384 -0.05(-0.64%)
Nov 17, 2015 7.391 7.610 7.369 7.369 92,311 -0.03(-0.38%)
Nov 16, 2015 7.603 7.603 7.340 7.397 49,689 -0.19(-2.56%)
Nov 13, 2015 7.622 7.841 7.472 7.591 33,981 +0.03(+0.33%)
Nov 12, 2015 7.516 7.760 7.484 7.566 65,176 -0.03(-0.33%)
Nov 11, 2015 7.528 7.760 7.397 7.591 46,210 +0.13(+1.76%)
Nov 10, 2015 7.547 7.885 7.347 7.459 142,021 -0.19(-2.54%)
Nov 09, 2015 7.516 7.892 7.478 7.654 56,874 +0.06(+0.83%)
Nov 06, 2015 7.246 7.685 7.246 7.591 32,143 +0.24(+3.24%)
Nov 05, 2015 7.397 7.397 7.221 7.353 52,306 -0.03(-0.42%)
Nov 04, 2015 7.491 7.491 7.209 7.384 85,933 -0.08(-1.01%)
Nov 03, 2015 7.553 7.672 7.391 7.459 66,864 -0.09(-1.24%)
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.