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, 2018 5.606 5.652 5.515 5.548 121,058 -0.10(-1.76%)
May 30, 2018 5.466 5.706 5.466 5.648 78,600 +0.17(+3.18%)
May 29, 2018 5.466 5.515 5.375 5.474 95,662 -0.02(-0.30%)
May 25, 2018 5.490 5.490 5.490 0 +0.06(+1.07%)
May 24, 2018 5.490 5.532 5.333 5.433 108,096 -0.07(-1.35%)
May 23, 2018 5.524 5.582 5.391 5.507 92,204 -0.01(-0.15%)
May 22, 2018 5.789 5.789 5.408 5.515 124,386 -0.26(-4.45%)
May 21, 2018 5.623 5.929 5.623 5.772 98,167 +0.17(+2.95%)
May 18, 2018 5.548 5.681 5.507 5.606 93,478 +0.05(+0.89%)
May 17, 2018 5.631 5.731 5.507 5.557 52,410 -0.11(-1.90%)
May 16, 2018 5.615 5.755 5.383 5.664 45,535 +0.07(+1.33%)
May 15, 2018 5.441 5.590 5.341 5.590 79,444 +0.17(+3.05%)
May 14, 2018 5.317 5.499 5.267 5.424 97,203 +0.11(+2.02%)
May 11, 2018 5.317 5.507 5.308 5.317 122,023 -0.03(-0.62%)
May 10, 2018 5.358 5.399 5.259 5.350 66,880 +0.06(+1.10%)
May 09, 2018 5.317 5.391 5.283 5.292 98,489 -0.06(-1.08%)
May 08, 2018 5.317 5.466 5.300 5.350 87,038 +0.07(+1.25%)
May 07, 2018 5.176 5.363 5.076 5.283 59,213 +0.04(+0.79%)
May 04, 2018 5.176 5.250 5.176 5.242 94,951 +0.10(+1.93%)
May 03, 2018 5.176 5.201 5.093 5.143 49,034 -0.01(-0.16%)
May 02, 2018 5.134 5.168 5.134 5.151 62,033 +0.02(+0.32%)
May 01, 2018 5.093 5.168 5.093 5.134 30,576 +0.02(+0.49%)
Apr 30, 2018 5.139 5.139 5.093 5.110 37,187 +0.02(+0.33%)
Apr 27, 2018 5.052 5.168 5.018 5.093 33,093 +0.00(+0.00%)
Apr 26, 2018 4.994 5.142 4.985 5.093 64,096 +0.12(+2.50%)
Apr 25, 2018 5.383 5.433 4.886 4.969 315,131 -0.44(-8.12%)
Apr 24, 2018 5.449 5.455 5.341 5.408 51,836 -0.02(-0.31%)
Apr 23, 2018 5.482 5.564 5.333 5.424 72,800 -0.07(-1.36%)
Apr 20, 2018 5.532 5.564 5.457 5.499 50,884 -0.07(-1.34%)
Apr 19, 2018 5.557 5.582 5.490 5.573 60,699 +0.01(+0.15%)
Apr 18, 2018 5.623 5.664 5.540 5.565 55,507 -0.09(-1.61%)
Apr 17, 2018 5.548 5.681 5.548 5.656 21,604 +0.11(+1.94%)
Apr 16, 2018 5.573 5.722 5.548 5.548 61,131 -0.02(-0.45%)
Apr 13, 2018 5.805 5.805 5.565 5.573 74,324 -0.23(-3.99%)
Apr 12, 2018 5.822 5.900 5.805 5.805 25,300 -0.04(-0.71%)
Apr 11, 2018 5.855 5.929 5.797 5.847 52,506 +0.04(+0.71%)
Apr 10, 2018 5.880 5.944 5.789 5.805 48,714 -0.07(-1.27%)
Apr 09, 2018 5.954 5.963 5.880 5.880 48,336 -0.05(-0.84%)
Apr 06, 2018 5.946 6.004 5.905 5.929 73,650 -0.02(-0.42%)
Apr 05, 2018 5.971 5.988 5.863 5.954 216,809 +0.05(+0.84%)
Apr 04, 2018 5.755 5.982 5.755 5.905 80,715 +0.15(+2.59%)
Apr 03, 2018 5.822 5.905 5.755 5.755 59,205 -0.07(-1.14%)
Apr 02, 2018 5.755 5.921 5.701 5.822 82,628 +0.06(+1.01%)
Mar 29, 2018 5.764 5.764 5.764 0 -0.06(-1.00%)
Mar 28, 2018 5.780 5.880 5.515 5.822 435,604 +0.07(+1.30%)
Mar 27, 2018 5.812 5.876 5.675 5.747 140,887 -0.10(-1.66%)
Mar 26, 2018 5.779 5.876 5.774 5.844 131,209 +0.08(+1.40%)
Mar 23, 2018 5.586 5.836 5.531 5.763 156,651 +0.17(+3.03%)
Mar 22, 2018 5.715 5.715 5.336 5.594 257,000 +0.15(+2.82%)
Mar 21, 2018 5.344 5.562 5.223 5.440 345,999 +0.51(+10.31%)
Mar 20, 2018 4.916 5.037 4.787 4.932 275,526 -0.01(-0.16%)
Mar 19, 2018 5.045 5.118 4.924 4.940 134,892 -0.08(-1.61%)
Mar 16, 2018 5.045 5.118 5.021 5.021 330,153 -0.02(-0.48%)
Mar 15, 2018 5.449 5.465 4.965 5.045 548,444 -1.21(-19.36%)
Mar 14, 2018 6.215 6.344 6.215 6.256 35,523 +0.04(+0.65%)
Mar 13, 2018 6.215 6.296 6.183 6.215 49,141 -0.02(-0.26%)
Mar 12, 2018 6.207 6.328 6.143 6.232 107,627 +0.00(+0.00%)
Mar 09, 2018 6.191 6.259 6.175 6.232 30,233 +0.04(+0.65%)
Mar 08, 2018 6.215 6.248 6.127 6.191 15,513 -0.05(-0.78%)
Mar 07, 2018 6.183 6.272 6.070 6.240 42,479 +0.01(+0.13%)
Mar 06, 2018 6.054 6.268 6.014 6.232 81,719 +0.19(+3.21%)
Mar 05, 2018 5.957 6.038 5.852 6.038 57,380 +0.03(+0.54%)
Mar 02, 2018 6.062 6.135 5.933 6.006 59,777 -0.07(-1.20%)
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.