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 (%)
Sep 29, 2017 8.266 8.430 8.124 8.399 132,606 +0.10(+1.23%)
Sep 28, 2017 8.454 8.462 8.187 8.297 161,417 -0.19(-2.22%)
Sep 27, 2017 8.531 8.546 8.421 8.485 141,295 +0.10(+1.18%)
Sep 26, 2017 8.341 8.470 8.325 8.386 116,494 +0.01(+0.09%)
Sep 25, 2017 8.219 8.462 8.219 8.379 96,892 +0.11(+1.29%)
Sep 22, 2017 8.227 8.310 8.173 8.272 78,635 -0.01(-0.09%)
Sep 21, 2017 8.325 8.341 8.227 8.280 70,744 +0.06(+0.74%)
Sep 20, 2017 8.265 8.310 8.211 8.219 38,390 -0.10(-1.19%)
Sep 19, 2017 8.173 8.325 8.173 8.318 73,744 +0.14(+1.67%)
Sep 18, 2017 8.257 8.363 8.075 8.181 94,577 -0.14(-1.65%)
Sep 15, 2017 8.272 8.363 8.196 8.318 80,106 +0.09(+1.11%)
Sep 14, 2017 8.211 8.310 8.173 8.227 37,959 +0.08(+1.03%)
Sep 13, 2017 8.082 8.221 8.021 8.143 66,260 +0.02(+0.19%)
Sep 12, 2017 8.227 8.227 8.090 8.128 102,153 -0.09(-1.11%)
Sep 11, 2017 8.379 8.379 8.089 8.219 76,486 -0.21(-2.52%)
Sep 08, 2017 8.325 8.477 8.325 8.432 73,508 +0.06(+0.73%)
Sep 07, 2017 8.484 8.333 8.371 41,080 +0.01(+0.09%)
Sep 06, 2017 8.318 8.478 8.204 8.363 79,786 +0.08(+0.92%)
Sep 05, 2017 8.158 8.394 8.158 8.287 72,413 +0.17(+2.06%)
Sep 01, 2017 7.991 8.242 7.991 8.120 64,064 +0.17(+2.10%)
Aug 31, 2017 8.021 8.158 7.945 7.953 105,178 -0.11(-1.32%)
Aug 30, 2017 8.014 8.120 7.945 8.059 76,852 +0.08(+0.95%)
Aug 29, 2017 8.105 8.120 7.983 7.983 65,247 -0.20(-2.42%)
Aug 28, 2017 7.983 8.227 7.980 8.181 203,068 +0.22(+2.77%)
Aug 25, 2017 7.923 8.006 7.831 7.961 91,379 +0.03(+0.38%)
Aug 24, 2017 7.999 8.135 7.915 7.930 64,516 -0.02(-0.19%)
Aug 23, 2017 7.900 8.090 7.862 7.945 81,714 +0.08(+1.06%)
Aug 22, 2017 8.105 8.318 7.801 7.862 150,834 -0.23(-2.82%)
Aug 21, 2017 8.097 8.265 8.021 8.090 44,326 -0.05(-0.65%)
Aug 18, 2017 8.075 8.325 7.953 8.143 68,608 +0.07(+0.85%)
Aug 17, 2017 8.204 8.250 7.892 8.075 107,978 -0.14(-1.67%)
Aug 16, 2017 8.227 8.312 8.143 8.211 82,025 -0.05(-0.64%)
Aug 15, 2017 8.584 8.584 8.135 8.265 90,988 -0.24(-2.86%)
Aug 14, 2017 8.143 8.538 8.143 8.508 140,779 +0.34(+4.19%)
Aug 11, 2017 7.755 8.234 7.755 8.166 221,334 +0.38(+4.88%)
Aug 10, 2017 8.029 8.455 7.786 7.786 200,584 -0.31(-3.85%)
Aug 09, 2017 7.793 8.196 7.763 8.097 210,827 +0.13(+1.62%)
Aug 08, 2017 8.386 8.386 7.900 7.968 199,274 -0.41(-4.90%)
Aug 07, 2017 8.607 8.675 8.113 8.379 352,226 -0.27(-3.08%)
Aug 04, 2017 8.964 8.637 8.645 119,964 -0.26(-2.90%)
Aug 03, 2017 8.782 8.919 8.782 8.903 56,874 +0.08(+0.86%)
Aug 02, 2017 8.820 8.919 8.782 8.827 96,909 -0.02(-0.17%)
Aug 01, 2017 9.086 9.131 8.744 8.842 150,020 -0.24(-2.60%)
Jul 31, 2017 9.093 9.093 8.827 9.078 56,901 +0.03(+0.34%)
Jul 28, 2017 8.926 9.101 8.820 9.048 111,540 +0.12(+1.36%)
Jul 27, 2017 9.025 9.071 8.751 8.926 297,239 -0.11(-1.18%)
Jul 26, 2017 9.169 9.291 8.972 9.033 231,816 -0.14(-1.57%)
Jul 25, 2017 9.245 9.314 9.162 9.177 177,297 -0.12(-1.31%)
Jul 24, 2017 9.451 9.459 9.238 9.299 129,344 -0.20(-2.08%)
Jul 21, 2017 9.466 9.527 9.283 9.496 109,343 +0.11(+1.13%)
Jul 20, 2017 9.504 9.534 9.131 9.390 264,884 -0.17(-1.75%)
Jul 19, 2017 9.466 9.599 9.420 9.557 65,483 +0.10(+1.05%)
Jul 18, 2017 9.686 9.732 9.451 9.458 241,920 -0.24(-2.51%)
Jul 17, 2017 9.930 10.04 9.466 9.702 413,058 -0.50(-4.92%)
Jul 14, 2017 10.14 10.26 10.11 10.20 32,012 +0.03(+0.30%)
Jul 13, 2017 10.26 10.26 10.11 10.17 38,043 -0.05(-0.52%)
Jul 12, 2017 10.20 10.26 10.15 10.23 35,775 +0.05(+0.45%)
Jul 11, 2017 10.29 10.32 10.14 10.18 77,854 -0.06(-0.59%)
Jul 10, 2017 10.23 10.35 10.10 10.24 48,557 -0.01(-0.07%)
Jul 07, 2017 10.11 10.33 10.07 10.25 40,058 +0.14(+1.43%)
Jul 06, 2017 10.23 10.36 10.04 10.10 79,226 -0.18(-1.77%)
Jul 05, 2017 10.20 10.34 10.03 10.29 75,781 +0.19(+1.88%)
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.