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 (%)
Dec 31, 2019 9.170 9.180 9.020 9.050 89,000 -0.04(-0.44%)
Dec 30, 2019 9.150 9.190 9.060 9.090 54,641 -0.10(-1.09%)
Dec 27, 2019 9.220 9.280 9.180 9.190 56,300 -0.02(-0.22%)
Dec 26, 2019 9.170 9.250 9.170 9.210 22,186 +0.07(+0.77%)
Dec 24, 2019 9.130 9.200 9.130 9.140 43,200 -0.01(-0.11%)
Dec 23, 2019 9.080 9.180 9.080 9.150 19,761 +0.03(+0.33%)
Dec 20, 2019 9.120 9.170 9.120 9.120 25,900 -0.04(-0.44%)
Dec 19, 2019 9.170 9.190 9.150 9.160 14,313 +0.01(+0.11%)
Dec 18, 2019 9.160 9.180 9.090 9.150 25,123 -0.01(-0.11%)
Dec 17, 2019 9.170 9.234 9.150 9.160 29,078 +0.00(+0.00%)
Dec 16, 2019 9.130 9.200 9.110 9.160 40,659 +0.07(+0.77%)
Dec 13, 2019 9.060 9.200 9.060 9.090 29,600 -0.02(-0.22%)
Dec 12, 2019 9.170 9.170 9.020 9.110 20,713 -0.06(-0.65%)
Dec 11, 2019 9.070 9.180 9.030 9.170 22,336 +0.10(+1.10%)
Dec 10, 2019 8.960 9.080 8.960 9.070 19,811 +0.08(+0.89%)
Dec 09, 2019 8.960 9.070 8.930 8.990 22,662 -0.01(-0.11%)
Dec 06, 2019 8.940 9.010 8.930 9.000 39,900 +0.02(+0.22%)
Dec 05, 2019 8.990 9.020 8.968 8.980 19,220 -0.03(-0.33%)
Dec 04, 2019 8.994 9.020 8.983 9.010 25,741 +0.02(+0.22%)
Dec 03, 2019 9.050 9.050 8.934 8.990 64,703 -0.03(-0.33%)
Dec 02, 2019 8.950 9.050 8.940 9.020 67,883 +0.02(+0.22%)
Nov 29, 2019 9.000 9.000 8.921 9.000 10,300 -0.01(-0.11%)
Nov 27, 2019 8.830 9.010 8.830 9.010 76,700 +0.17(+1.92%)
Nov 26, 2019 8.879 8.882 8.830 8.840 42,896 -0.03(-0.33%)
Nov 25, 2019 8.879 8.879 8.820 8.869 33,455 -0.01(-0.11%)
Nov 22, 2019 8.869 8.879 8.840 8.879 37,447 +0.03(+0.33%)
Nov 21, 2019 8.791 8.869 8.759 8.850 25,237 +0.01(+0.11%)
Nov 20, 2019 8.781 8.840 8.781 8.840 11,745 +0.00(+0.00%)
Nov 19, 2019 8.782 8.840 8.756 8.840 20,319 +0.00(+0.00%)
Nov 18, 2019 8.762 8.840 8.762 8.840 25,041 +0.02(+0.22%)
Nov 15, 2019 8.850 8.850 8.715 8.820 23,060 -0.03(-0.33%)
Nov 14, 2019 8.791 8.860 8.791 8.850 13,608 +0.03(+0.33%)
Nov 13, 2019 8.713 8.840 8.713 8.820 26,788 -0.02(-0.22%)
Nov 12, 2019 8.762 8.840 8.585 8.840 49,136 +0.03(+0.33%)
Nov 11, 2019 8.781 8.820 8.701 8.811 27,514 +0.05(+0.56%)
Nov 08, 2019 8.722 8.762 8.603 8.762 23,774 +0.05(+0.56%)
Nov 07, 2019 8.605 8.713 8.595 8.713 15,230 +0.04(+0.45%)
Nov 06, 2019 8.624 8.673 8.540 8.673 25,287 +0.04(+0.45%)
Nov 05, 2019 8.624 8.713 8.624 8.634 26,623 +0.00(+0.00%)
Nov 04, 2019 8.154 8.713 8.125 8.634 45,925 -0.01(-0.11%)
Nov 01, 2019 8.801 8.801 8.624 8.644 24,284 -0.11(-1.23%)
Oct 31, 2019 8.811 8.811 8.732 8.752 12,692 -0.01(-0.11%)
Oct 30, 2019 8.732 8.811 8.722 8.762 11,484 -0.03(-0.33%)
Oct 29, 2019 8.713 8.791 8.713 8.791 12,891 +0.03(+0.34%)
Oct 28, 2019 8.811 8.830 8.762 8.762 39,365 +0.00(+0.00%)
Oct 25, 2019 8.742 8.781 8.722 8.762 33,263 +0.04(+0.45%)
Oct 24, 2019 8.752 8.781 8.713 8.722 9,071 -0.02(-0.22%)
Oct 23, 2019 8.703 8.762 8.693 8.742 14,308 +0.02(+0.22%)
Oct 22, 2019 8.713 8.731 8.693 8.722 9,720 +0.00(+0.00%)
Oct 21, 2019 8.742 8.750 8.683 8.722 11,761 +0.00(+0.00%)
Oct 18, 2019 8.752 8.771 8.667 8.722 11,223 +0.02(+0.23%)
Oct 17, 2019 8.762 8.811 8.685 8.703 13,673 -0.06(-0.73%)
Oct 16, 2019 8.703 8.791 8.664 8.767 32,665 +0.03(+0.39%)
Oct 15, 2019 8.624 8.732 8.620 8.732 12,704 +0.11(+1.25%)
Oct 14, 2019 8.624 8.644 8.595 8.624 16,569 -0.04(-0.45%)
Oct 11, 2019 8.673 8.683 8.624 8.664 11,530 +0.05(+0.57%)
Oct 10, 2019 8.683 8.693 8.615 8.615 20,363 -0.02(-0.23%)
Oct 09, 2019 8.673 8.683 8.624 8.634 17,701 -0.05(-0.56%)
Oct 08, 2019 8.664 8.696 8.654 8.683 41,944 -0.00(-0.01%)
Oct 07, 2019 8.654 8.703 8.654 8.684 11,175 +0.03(+0.35%)
Oct 04, 2019 8.693 8.703 8.546 8.654 37,957 -0.05(-0.56%)
Oct 03, 2019 8.722 8.731 8.644 8.703 26,920 +0.01(+0.11%)
Oct 02, 2019 8.693 8.732 8.644 8.693 48,397 +0.00(+0.00%)
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.