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 (%)
Jul 31, 2015 7.668 7.765 7.625 7.643 43,161 -0.02(-0.24%)
Jul 30, 2015 7.594 7.735 7.521 7.661 76,160 +0.01(+0.16%)
Jul 29, 2015 7.515 7.735 7.506 7.649 78,415 +0.07(+0.88%)
Jul 28, 2015 7.655 7.668 7.436 7.582 35,917 +0.14(+1.88%)
Jul 27, 2015 7.765 7.924 7.357 7.442 99,903 -0.29(-3.71%)
Jul 24, 2015 7.820 7.820 7.716 7.729 62,183 -0.12(-1.48%)
Jul 23, 2015 7.802 7.887 7.747 7.844 32,526 +0.01(+0.08%)
Jul 22, 2015 7.832 7.924 7.802 7.838 51,984 +0.06(+0.78%)
Jul 21, 2015 8.015 8.099 7.771 7.777 77,200 -0.19(-2.37%)
Jul 20, 2015 7.936 8.058 7.716 7.966 51,039 +0.09(+1.16%)
Jul 17, 2015 7.972 8.094 7.820 7.875 95,388 -0.04(-0.46%)
Jul 16, 2015 7.704 8.131 7.704 7.911 94,422 +0.26(+3.43%)
Jul 15, 2015 7.759 7.917 7.637 7.649 47,387 -0.02(-0.24%)
Jul 14, 2015 7.924 8.143 7.668 7.668 188,039 -0.23(-2.97%)
Jul 13, 2015 8.021 8.216 7.796 7.902 79,817 -0.06(-0.73%)
Jul 10, 2015 7.770 7.985 7.752 7.960 52,731 +0.17(+2.19%)
Jul 09, 2015 7.683 7.826 7.527 7.789 47,853 +0.35(+4.75%)
Jul 08, 2015 7.521 7.826 7.412 7.436 81,674 -0.10(-1.29%)
Jul 07, 2015 7.558 7.619 7.375 7.534 64,107 +0.01(+0.16%)
Jul 06, 2015 7.759 7.764 7.412 7.521 80,347 -0.12(-1.59%)
Jul 02, 2015 7.796 7.643 7.643 7.643 70,548 +0.05(+0.64%)
Jul 01, 2015 7.759 7.863 7.527 7.594 167,911 -0.15(-1.89%)
Jun 30, 2015 8.210 8.210 7.570 7.741 217,464 -0.34(-4.15%)
Jun 29, 2015 8.192 8.192 7.972 8.076 125,291 -0.15(-1.78%)
Jun 26, 2015 8.167 8.289 7.777 8.222 209,597 -0.10(-1.17%)
Jun 25, 2015 8.423 8.423 8.295 8.320 71,543 -0.03(-0.36%)
Jun 24, 2015 8.246 8.350 8.246 8.350 49,092 +0.01(+0.15%)
Jun 23, 2015 8.403 8.503 8.173 8.338 130,430 -0.01(-0.15%)
Jun 22, 2015 8.381 8.442 8.338 8.350 63,269 -0.02(-0.29%)
Jun 19, 2015 8.381 8.472 8.375 8.375 74,750 -0.01(-0.07%)
Jun 18, 2015 8.381 8.460 8.338 8.381 80,394 +0.05(+0.59%)
Jun 17, 2015 8.381 8.387 8.320 8.332 104,033 -0.06(-0.73%)
Jun 16, 2015 8.344 8.460 8.338 8.393 42,572 +0.02(+0.29%)
Jun 15, 2015 8.405 8.460 8.320 8.369 23,543 -0.03(-0.36%)
Jun 12, 2015 8.417 8.545 8.320 8.399 104,396 +0.04(+0.44%)
Jun 11, 2015 8.241 8.509 8.241 8.362 84,294 +0.09(+1.03%)
Jun 10, 2015 8.350 8.448 8.271 8.277 99,761 -0.05(-0.59%)
Jun 09, 2015 8.350 8.381 8.052 8.326 104,778 -0.02(-0.26%)
Jun 08, 2015 8.417 8.454 8.320 8.347 54,020 +0.02(+0.18%)
Jun 05, 2015 8.405 8.484 8.247 8.332 70,296 -0.01(-0.15%)
Jun 04, 2015 8.320 8.503 8.314 8.344 82,440 -0.02(-0.29%)
Jun 03, 2015 8.503 8.545 8.356 8.369 136,387 -0.04(-0.51%)
Jun 02, 2015 8.436 8.442 8.338 8.411 99,761 +0.03(+0.36%)
Jun 01, 2015 8.448 8.448 8.308 8.381 46,641 +0.02(+0.29%)
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%)
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.