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 31, 2016 8.254 8.254 8.108 8.115 41,488 -0.11(-1.29%)
May 27, 2016 8.028 8.221 8.221 8.221 67,315 +0.11(+1.31%)
May 26, 2016 8.035 8.115 7.859 8.115 37,241 +0.11(+1.41%)
May 25, 2016 7.982 8.035 7.922 8.002 25,411 -0.02(-0.25%)
May 24, 2016 8.088 8.188 7.794 8.022 44,566 +0.01(+0.08%)
May 23, 2016 7.862 8.061 7.862 8.015 29,463 +0.12(+1.51%)
May 20, 2016 7.968 7.968 7.822 7.895 42,895 -0.07(-0.92%)
May 19, 2016 7.849 8.028 7.796 7.968 53,874 +0.08(+1.01%)
May 18, 2016 7.968 8.008 7.670 7.889 16,544 -0.06(-0.71%)
May 17, 2016 7.902 8.022 7.763 7.945 37,012 -0.00(-0.04%)
May 16, 2016 7.736 8.025 7.736 7.949 60,499 +0.21(+2.75%)
May 13, 2016 7.510 7.895 7.510 7.736 40,846 +0.08(+1.04%)
May 12, 2016 7.663 7.703 7.570 7.656 66,238 +0.01(+0.17%)
May 11, 2016 7.344 7.683 7.340 7.643 79,913 +0.29(+3.88%)
May 10, 2016 7.371 7.537 7.304 7.358 116,955 +0.01(+0.09%)
May 09, 2016 7.636 7.703 7.304 7.351 83,797 -0.32(-4.16%)
May 06, 2016 7.504 7.856 7.504 7.670 60,927 -0.19(-2.45%)
May 05, 2016 7.882 7.895 7.563 7.862 35,253 +0.04(+0.51%)
May 04, 2016 7.504 7.822 7.504 7.822 89,585 +0.27(+3.51%)
May 03, 2016 7.617 7.617 7.545 7.557 22,451 -0.11(-1.47%)
May 02, 2016 7.789 7.895 7.603 7.670 33,219 -0.15(-1.87%)
Apr 29, 2016 7.849 7.935 7.643 7.816 23,194 -0.03(-0.34%)
Apr 28, 2016 7.736 7.869 7.670 7.842 50,082 +0.02(+0.25%)
Apr 27, 2016 7.656 8.042 7.610 7.822 91,749 +0.23(+3.06%)
Apr 26, 2016 7.756 7.756 7.557 7.590 33,223 -0.06(-0.78%)
Apr 25, 2016 7.802 7.802 7.636 7.650 44,830 -0.18(-2.29%)
Apr 22, 2016 7.836 7.836 7.643 7.829 14,750 +0.01(+0.08%)
Apr 21, 2016 7.696 7.829 7.696 7.822 29,120 +0.09(+1.20%)
Apr 20, 2016 7.763 7.829 7.729 7.729 28,412 +0.00(+0.00%)
Apr 19, 2016 7.769 7.829 7.706 7.729 33,508 -0.04(-0.51%)
Apr 18, 2016 7.763 7.836 7.752 7.769 32,008 -0.04(-0.51%)
Apr 15, 2016 7.779 7.968 7.557 7.809 75,438 -0.03(-0.42%)
Apr 14, 2016 7.909 7.949 7.749 7.842 44,482 -0.06(-0.76%)
Apr 13, 2016 7.842 7.935 7.743 7.902 40,244 +0.06(+0.76%)
Apr 12, 2016 7.703 7.842 7.696 7.842 58,368 +0.11(+1.46%)
Apr 11, 2016 7.769 7.829 7.703 7.729 14,303 +0.03(+0.43%)
Apr 08, 2016 7.703 7.789 7.524 7.696 59,912 +0.06(+0.78%)
Apr 07, 2016 7.949 7.968 7.543 7.636 56,541 -0.25(-3.12%)
Apr 06, 2016 7.636 7.962 7.550 7.882 44,063 +0.24(+3.13%)
Apr 05, 2016 7.736 7.892 7.636 7.643 28,529 -0.17(-2.13%)
Apr 04, 2016 7.723 7.882 7.680 7.809 68,771 +0.13(+1.64%)
Apr 01, 2016 7.656 7.783 7.597 7.683 18,304 -0.04(-0.52%)
Mar 31, 2016 7.663 7.736 7.530 7.723 57,239 +0.09(+1.22%)
Mar 30, 2016 7.557 7.769 7.557 7.630 38,339 +0.05(+0.61%)
Mar 29, 2016 7.470 7.606 7.451 7.583 45,473 +0.11(+1.42%)
Mar 28, 2016 7.432 7.671 7.393 7.477 119,826 +0.10(+1.31%)
Mar 24, 2016 7.077 7.380 7.380 7.380 34,596 +0.27(+3.81%)
Mar 23, 2016 7.155 7.432 7.110 7.110 127,941 -0.06(-0.90%)
Mar 22, 2016 7.058 7.471 7.058 7.174 135,914 +0.10(+1.37%)
Mar 21, 2016 6.994 7.161 6.978 7.077 52,353 +0.10(+1.39%)
Mar 18, 2016 6.994 6.994 6.891 6.981 91,970 +0.03(+0.46%)
Mar 17, 2016 6.865 7.024 6.852 6.949 39,183 +0.03(+0.47%)
Mar 16, 2016 6.929 7.071 6.910 6.916 40,789 +0.04(+0.61%)
Mar 15, 2016 6.891 7.036 6.826 6.874 39,548 -0.11(-1.52%)
Mar 14, 2016 6.820 7.026 6.807 6.981 101,612 +0.20(+2.95%)
Mar 11, 2016 6.897 6.897 6.707 6.781 61,313 -0.10(-1.41%)
Mar 10, 2016 6.639 6.878 6.588 6.878 43,456 +0.30(+4.51%)
Mar 09, 2016 6.620 6.704 6.523 6.581 54,142 +0.03(+0.49%)
Mar 08, 2016 6.542 6.600 6.491 6.549 34,846 -0.08(-1.26%)
Mar 07, 2016 6.568 6.749 6.523 6.633 57,960 +0.01(+0.10%)
Mar 04, 2016 6.504 6.716 6.465 6.626 64,887 +0.09(+1.38%)
Mar 03, 2016 6.581 6.581 6.446 6.536 24,838 +0.00(+0.00%)
Mar 02, 2016 6.652 6.807 6.530 6.536 28,294 -0.10(-1.55%)
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.