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%)
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.