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 29, 2015 8.442 8.460 8.356 8.356 66,603 -0.02(-0.22%)
May 28, 2015 8.460 8.521 8.353 8.375 82,237 -0.09(-1.01%)
May 27, 2015 8.527 8.527 8.399 8.460 71,275 +0.01(+0.07%)
May 26, 2015 8.381 8.472 8.320 8.454 65,638 +0.07(+0.84%)
May 22, 2015 8.478 8.384 8.384 8.384 57,423 -0.03(-0.33%)
May 21, 2015 8.545 8.545 8.411 8.411 60,179 -0.09(-1.08%)
May 20, 2015 8.564 8.564 8.497 8.503 68,896 -0.03(-0.36%)
May 19, 2015 8.533 8.576 8.478 8.533 66,411 +0.00(+0.00%)
May 18, 2015 8.423 8.533 8.423 8.533 101,610 +0.02(+0.21%)
May 15, 2015 8.320 8.533 8.320 8.515 122,162 +0.18(+2.12%)
May 14, 2015 8.356 8.466 8.338 8.338 52,964 +0.01(+0.07%)
May 13, 2015 8.405 8.460 8.320 8.332 54,558 -0.10(-1.23%)
May 12, 2015 8.448 8.518 8.326 8.436 65,873 +0.00(+0.00%)
May 11, 2015 8.393 8.533 8.320 8.436 130,090 +0.02(+0.29%)
May 08, 2015 8.369 8.417 8.198 8.411 93,457 +0.02(+0.29%)
May 07, 2015 8.356 8.399 8.320 8.387 29,374 +0.04(+0.44%)
May 06, 2015 8.533 8.533 8.338 8.350 48,836 -0.04(-0.44%)
May 05, 2015 8.344 8.442 8.344 8.387 33,861 -0.04(-0.51%)
May 04, 2015 8.472 8.521 8.350 8.429 21,318 +0.00(+0.00%)
May 01, 2015 8.442 8.533 8.405 8.429 46,145 +0.04(+0.51%)
Apr 30, 2015 8.356 8.503 8.320 8.387 51,144 +0.04(+0.51%)
Apr 29, 2015 8.381 8.442 8.332 8.344 117,455 -0.12(-1.37%)
Apr 28, 2015 8.436 8.472 8.350 8.460 64,982 +0.07(+0.87%)
Apr 27, 2015 8.289 8.472 8.289 8.387 70,068 +0.01(+0.07%)
Apr 24, 2015 8.425 8.472 8.326 8.381 47,718 -0.05(-0.58%)
Apr 23, 2015 8.320 8.460 8.320 8.429 38,534 +0.08(+0.95%)
Apr 22, 2015 8.423 8.460 8.326 8.350 66,888 -0.12(-1.37%)
Apr 21, 2015 8.472 8.478 8.387 8.466 45,379 -0.01(-0.07%)
Apr 20, 2015 8.539 8.539 8.442 8.472 46,709 -0.01(-0.07%)
Apr 17, 2015 8.503 8.539 8.448 8.478 54,432 +0.01(+0.07%)
Apr 16, 2015 8.405 8.497 8.344 8.472 49,230 +0.01(+0.14%)
Apr 15, 2015 8.393 8.643 8.265 8.460 60,591 -0.05(-0.57%)
Apr 14, 2015 8.594 8.679 8.429 8.509 53,371 -0.08(-0.92%)
Apr 13, 2015 8.643 8.673 8.545 8.588 51,223 -0.04(-0.42%)
Apr 10, 2015 8.655 8.685 8.466 8.625 80,212 +0.02(+0.21%)
Apr 09, 2015 8.594 8.606 8.490 8.606 104,391 +0.01(+0.14%)
Apr 08, 2015 8.478 8.643 8.478 8.594 102,400 +0.19(+2.25%)
Apr 07, 2015 8.314 8.417 8.265 8.405 114,609 +0.15(+1.77%)
Apr 06, 2015 8.344 8.482 8.119 8.259 97,646 +0.00(+0.00%)
Apr 02, 2015 8.295 8.259 8.259 8.259 73,502 +0.00(+0.00%)
Apr 01, 2015 8.113 8.344 8.106 8.259 54,114 +0.15(+1.88%)
Mar 31, 2015 8.301 8.490 8.088 8.106 85,728 -0.19(-2.28%)
Mar 30, 2015 8.113 8.320 8.113 8.295 48,536 +0.21(+2.56%)
Mar 27, 2015 8.259 8.265 7.930 8.088 119,895 -0.34(-3.98%)
Mar 26, 2015 8.490 8.490 8.332 8.423 105,987 -0.08(-0.93%)
Mar 25, 2015 8.512 8.618 8.388 8.503 122,617 -0.02(-0.29%)
Mar 24, 2015 8.685 8.685 8.417 8.527 80,896 -0.13(-1.55%)
Mar 23, 2015 8.399 8.716 8.393 8.661 59,305 +0.21(+2.53%)
Mar 20, 2015 8.405 8.801 8.381 8.448 162,124 +0.01(+0.07%)
Mar 19, 2015 8.442 8.490 8.434 8.442 30,577 -0.01(-0.14%)
Mar 18, 2015 8.472 8.521 8.326 8.454 78,389 +0.00(+0.00%)
Mar 17, 2015 8.429 8.484 8.411 8.454 33,400 +0.05(+0.58%)
Mar 16, 2015 8.381 8.533 8.375 8.405 36,329 +0.04(+0.44%)
Mar 13, 2015 8.259 8.405 8.259 8.369 66,829 +0.09(+1.03%)
Mar 12, 2015 8.265 8.405 8.228 8.283 41,200 -0.04(-0.44%)
Mar 11, 2015 8.301 8.411 8.234 8.320 25,225 +0.03(+0.37%)
Mar 10, 2015 8.375 8.411 8.277 8.289 31,090 -0.12(-1.45%)
Mar 09, 2015 8.216 8.411 8.216 8.411 33,412 +0.20(+2.37%)
Mar 06, 2015 8.271 8.295 8.192 8.216 61,279 -0.05(-0.66%)
Mar 05, 2015 8.320 8.369 8.228 8.271 40,173 -0.07(-0.88%)
Mar 04, 2015 8.399 8.399 8.283 8.344 33,541 -0.04(-0.44%)
Mar 03, 2015 8.429 8.461 8.295 8.381 42,787 -0.09(-1.08%)
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.