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 30, 2015 7.422 7.497 7.234 7.478 76,380 +0.09(+1.19%)
Oct 29, 2015 7.391 7.553 7.359 7.391 79,212 -0.05(-0.67%)
Oct 28, 2015 7.578 7.798 7.359 7.441 58,517 -0.08(-1.00%)
Oct 27, 2015 7.591 7.672 7.394 7.516 46,794 -0.16(-2.04%)
Oct 26, 2015 7.735 7.735 7.403 7.672 36,443 -0.01(-0.16%)
Oct 23, 2015 7.823 8.013 7.596 7.685 47,872 -0.05(-0.65%)
Oct 22, 2015 7.973 7.973 7.516 7.735 53,438 -0.13(-1.71%)
Oct 21, 2015 7.948 7.948 7.735 7.870 38,266 +0.01(+0.12%)
Oct 20, 2015 7.647 7.885 7.472 7.860 25,421 +0.26(+3.38%)
Oct 19, 2015 7.516 7.716 7.403 7.603 24,989 +0.04(+0.50%)
Oct 16, 2015 7.516 7.679 7.372 7.566 10,022 +0.11(+1.51%)
Oct 15, 2015 7.591 7.685 7.359 7.453 48,632 -0.12(-1.57%)
Oct 14, 2015 7.641 7.835 7.566 7.572 112,287 -0.09(-1.19%)
Oct 13, 2015 7.541 7.672 7.541 7.663 39,681 +0.05(+0.62%)
Oct 12, 2015 7.785 7.785 7.528 7.616 46,174 -0.18(-2.25%)
Oct 09, 2015 7.760 7.829 7.672 7.791 32,795 -0.03(-0.44%)
Oct 08, 2015 7.553 7.885 7.447 7.826 126,732 +0.29(+3.87%)
Oct 07, 2015 7.453 8.067 7.447 7.535 43,720 +0.14(+1.95%)
Oct 06, 2015 7.403 7.466 7.340 7.391 31,843 +0.05(+0.68%)
Oct 05, 2015 7.159 7.397 7.159 7.340 55,231 +0.18(+2.54%)
Oct 02, 2015 7.215 7.221 7.108 7.159 86,750 -0.12(-1.59%)
Oct 01, 2015 7.246 7.328 7.209 7.275 65,238 +0.02(+0.22%)
Sep 30, 2015 7.359 7.685 7.152 7.259 234,087 -0.04(-0.52%)
Sep 29, 2015 7.553 7.735 7.234 7.297 94,264 -0.31(-4.04%)
Sep 28, 2015 7.779 7.986 7.373 7.603 255,942 -0.12(-1.54%)
Sep 25, 2015 7.838 8.094 7.692 7.722 624,736 -0.13(-1.71%)
Sep 24, 2015 7.838 7.893 7.692 7.857 209,823 +0.04(+0.47%)
Sep 23, 2015 7.857 7.924 7.771 7.820 41,346 -0.04(-0.54%)
Sep 22, 2015 7.808 7.917 7.722 7.863 25,274 +0.02(+0.23%)
Sep 21, 2015 7.783 7.847 7.674 7.844 46,437 +0.08(+1.02%)
Sep 18, 2015 7.759 7.991 7.570 7.765 86,926 -0.02(-0.31%)
Sep 17, 2015 7.863 7.917 7.698 7.789 45,239 -0.05(-0.70%)
Sep 16, 2015 7.808 7.945 7.704 7.844 52,816 +0.02(+0.31%)
Sep 15, 2015 7.777 8.045 7.735 7.820 33,218 +0.07(+0.94%)
Sep 14, 2015 7.789 7.789 7.698 7.747 156,703 -0.04(-0.55%)
Sep 11, 2015 7.765 7.835 7.655 7.789 66,181 -0.02(-0.23%)
Sep 10, 2015 7.808 7.838 7.765 7.808 32,788 -0.02(-0.31%)
Sep 09, 2015 7.911 7.985 7.808 7.832 46,600 -0.01(-0.16%)
Sep 08, 2015 7.893 7.924 7.765 7.844 92,847 +0.04(+0.47%)
Sep 04, 2015 7.869 7.808 7.808 7.808 18,375 -0.07(-0.85%)
Sep 03, 2015 7.789 7.978 7.668 7.875 105,610 -0.01(-0.15%)
Sep 02, 2015 7.857 7.930 7.692 7.887 54,903 +0.03(+0.39%)
Sep 01, 2015 7.820 7.911 7.747 7.857 22,747 -0.05(-0.69%)
Aug 31, 2015 7.850 7.991 7.680 7.911 78,995 +0.09(+1.17%)
Aug 28, 2015 7.454 7.838 7.421 7.820 54,091 +0.38(+5.08%)
Aug 27, 2015 7.235 7.659 7.217 7.442 139,604 +0.29(+4.00%)
Aug 26, 2015 7.192 7.335 6.851 7.156 155,763 -0.01(-0.17%)
Aug 25, 2015 7.314 7.405 7.162 7.168 96,430 +0.00(+0.00%)
Aug 24, 2015 6.314 7.512 6.314 7.168 180,132 -0.57(-7.40%)
Aug 21, 2015 7.808 7.832 7.661 7.741 45,714 -0.05(-0.70%)
Aug 20, 2015 7.887 7.887 7.789 7.796 25,423 -0.11(-1.43%)
Aug 19, 2015 7.924 7.924 7.741 7.908 36,230 -0.01(-0.12%)
Aug 18, 2015 7.948 8.015 7.850 7.917 16,014 -0.03(-0.38%)
Aug 17, 2015 7.838 7.960 7.814 7.948 111,186 +0.07(+0.85%)
Aug 14, 2015 7.716 7.914 7.686 7.881 77,874 +0.19(+2.46%)
Aug 13, 2015 7.771 7.771 7.619 7.692 99,779 -0.04(-0.47%)
Aug 12, 2015 7.674 7.771 7.558 7.729 56,342 +0.13(+1.77%)
Aug 11, 2015 7.485 8.076 7.485 7.594 151,375 +0.11(+1.47%)
Aug 10, 2015 7.314 7.527 7.277 7.485 78,712 +0.19(+2.59%)
Aug 07, 2015 7.204 7.442 7.198 7.296 64,383 +0.04(+0.50%)
Aug 06, 2015 7.405 7.582 7.009 7.259 167,346 -0.13(-1.73%)
Aug 05, 2015 7.509 7.539 7.387 7.387 54,527 -0.12(-1.62%)
Aug 04, 2015 7.588 7.628 7.454 7.509 34,567 -0.04(-0.56%)
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.