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 (%)
Nov 28, 2014 7.887 7.942 7.887 7.930 3,305 +0.02(+0.23%)
Nov 26, 2014 7.954 7.911 7.911 7.911 68,251 -0.02(-0.23%)
Nov 25, 2014 7.814 7.948 7.802 7.930 83,972 +0.12(+1.48%)
Nov 24, 2014 7.771 7.832 7.716 7.814 89,649 +0.04(+0.47%)
Nov 21, 2014 7.759 7.850 7.716 7.777 82,109 +0.07(+0.87%)
Nov 20, 2014 7.594 7.765 7.594 7.710 62,048 +0.12(+1.52%)
Nov 19, 2014 7.686 7.741 7.588 7.594 53,976 -0.09(-1.19%)
Nov 18, 2014 7.735 7.875 7.686 7.686 59,717 -0.09(-1.10%)
Nov 17, 2014 7.796 7.856 7.710 7.771 64,590 -0.06(-0.78%)
Nov 14, 2014 7.759 7.869 7.759 7.832 58,834 +0.02(+0.31%)
Nov 13, 2014 7.978 8.045 7.808 7.808 124,190 -0.17(-2.14%)
Nov 12, 2014 7.863 8.045 7.832 7.978 114,663 +0.16(+2.11%)
Nov 11, 2014 8.143 8.143 7.805 7.814 151,880 +0.02(+0.23%)
Nov 10, 2014 7.802 7.814 7.716 7.796 77,638 +0.02(+0.31%)
Nov 07, 2014 7.948 7.948 7.692 7.771 108,049 -0.15(-1.85%)
Nov 06, 2014 7.875 7.940 7.698 7.917 43,753 +0.02(+0.23%)
Nov 05, 2014 7.997 8.222 7.846 7.899 23,863 -0.06(-0.77%)
Nov 04, 2014 7.869 7.960 7.747 7.960 36,047 +0.05(+0.62%)
Nov 03, 2014 8.155 8.155 7.789 7.911 61,167 -0.21(-2.63%)
Oct 31, 2014 7.808 8.228 7.704 8.125 49,339 +0.41(+5.29%)
Oct 30, 2014 7.601 7.729 7.527 7.716 52,742 +0.10(+1.36%)
Oct 29, 2014 7.668 7.850 7.565 7.613 89,479 -0.05(-0.72%)
Oct 28, 2014 7.722 7.741 7.601 7.668 38,004 -0.07(-0.94%)
Oct 27, 2014 7.710 7.796 7.546 7.741 26,826 -0.01(-0.08%)
Oct 24, 2014 7.753 7.771 7.680 7.747 33,094 -0.05(-0.63%)
Oct 23, 2014 7.613 7.855 7.560 7.796 87,191 +0.18(+2.32%)
Oct 22, 2014 7.551 7.686 7.473 7.619 103,334 +0.10(+1.30%)
Oct 21, 2014 7.527 7.588 7.351 7.521 48,604 -0.07(-0.88%)
Oct 20, 2014 7.552 7.668 7.454 7.588 58,885 +0.08(+1.06%)
Oct 17, 2014 7.503 7.874 7.363 7.509 55,953 -0.10(-1.36%)
Oct 16, 2014 7.296 7.427 7.229 7.613 99,346 +0.24(+3.22%)
Oct 15, 2014 7.436 8.094 7.320 7.375 113,552 -0.13(-1.79%)
Oct 14, 2014 7.722 7.796 7.351 7.509 143,517 -0.19(-2.45%)
Oct 13, 2014 7.759 7.759 7.680 7.698 28,779 -0.02(-0.32%)
Oct 10, 2014 7.716 7.765 7.655 7.722 29,582 -0.04(-0.55%)
Oct 09, 2014 7.844 7.882 7.588 7.765 96,591 -0.24(-2.97%)
Oct 08, 2014 7.887 8.003 7.741 8.003 61,554 +0.13(+1.70%)
Oct 07, 2014 7.832 7.875 7.698 7.869 61,525 +0.01(+0.16%)
Oct 06, 2014 8.082 8.082 7.814 7.857 59,211 -0.12(-1.45%)
Oct 03, 2014 7.625 8.094 7.625 7.972 135,273 -0.14(-1.73%)
Oct 02, 2014 8.076 8.228 7.966 8.113 63,431 -0.02(-0.22%)
Oct 01, 2014 8.045 8.148 7.674 8.131 75,318 +0.04(+0.45%)
Sep 30, 2014 7.802 8.094 7.558 8.094 303,073 +0.27(+3.43%)
Sep 29, 2014 8.045 8.070 7.826 7.826 94,328 -0.26(-3.17%)
Sep 26, 2014 8.106 8.106 7.729 8.082 142,343 -0.17(-2.07%)
Sep 25, 2014 8.295 8.381 8.228 8.253 50,348 -0.10(-1.17%)
Sep 24, 2014 8.332 8.381 8.271 8.350 71,746 +0.06(+0.74%)
Sep 23, 2014 8.259 8.381 8.183 8.289 44,562 -0.01(-0.15%)
Sep 22, 2014 8.442 8.497 8.289 8.301 46,529 -0.05(-0.66%)
Sep 19, 2014 8.448 8.490 8.265 8.356 49,318 -0.05(-0.65%)
Sep 18, 2014 8.216 8.458 8.216 8.411 64,790 +0.16(+2.00%)
Sep 17, 2014 8.295 8.436 8.234 8.247 66,427 -0.03(-0.37%)
Sep 16, 2014 8.314 8.497 8.277 8.277 59,078 -0.02(-0.22%)
Sep 15, 2014 8.381 8.484 8.277 8.295 64,593 -0.12(-1.45%)
Sep 12, 2014 8.411 8.478 8.362 8.417 127,585 -0.02(-0.29%)
Sep 11, 2014 8.361 8.472 8.361 8.442 49,285 +0.01(+0.07%)
Sep 10, 2014 8.381 8.490 8.356 8.436 60,165 +0.05(+0.65%)
Sep 09, 2014 8.362 8.509 8.289 8.381 76,022 +0.03(+0.37%)
Sep 08, 2014 8.411 8.454 8.308 8.350 52,762 -0.05(-0.65%)
Sep 05, 2014 8.289 8.460 8.289 8.405 38,939 +0.08(+0.95%)
Sep 04, 2014 8.228 8.442 8.198 8.326 144,961 -0.07(-0.80%)
Sep 03, 2014 8.308 8.460 8.308 8.393 99,912 -0.01(-0.11%)
Sep 02, 2014 8.350 8.522 8.350 8.402 66,553 +0.06(+0.77%)
Aug 29, 2014 8.247 8.338 8.338 8.338 72,845 +0.12(+1.41%)
Aug 28, 2014 8.277 8.301 8.082 8.222 144,630 +0.04(+0.52%)
Aug 27, 2014 8.308 8.350 8.223 8.180 53,608 -0.11(-1.32%)
Aug 26, 2014 8.149 8.350 8.106 8.289 67,001 +0.12(+1.49%)
Aug 25, 2014 8.045 8.228 8.045 8.167 134,477 +0.03(+0.37%)
Aug 22, 2014 8.052 8.198 8.052 8.137 77,402 -0.02(-0.30%)
Aug 21, 2014 8.113 8.198 8.106 8.161 106,230 +0.07(+0.90%)
Aug 20, 2014 8.210 8.210 7.987 8.088 101,803 -0.13(-1.56%)
Aug 19, 2014 8.161 8.277 8.083 8.216 156,160 +0.09(+1.13%)
Aug 18, 2014 8.045 8.180 7.954 8.125 133,111 +0.14(+1.76%)
Aug 15, 2014 8.198 8.283 7.985 7.985 144,170 -0.06(-0.76%)
Aug 14, 2014 7.741 8.289 7.741 8.045 256,425 +0.28(+3.61%)
Aug 13, 2014 7.619 7.881 7.509 7.765 217,800 +0.20(+2.66%)
Aug 12, 2014 7.363 7.753 7.363 7.564 335,364 -0.22(-2.82%)
Aug 11, 2014 7.917 7.924 7.741 7.783 132,676 +0.07(+0.87%)
Aug 08, 2014 7.765 7.903 7.721 7.716 62,685 -0.07(-0.94%)
Aug 07, 2014 7.741 7.905 7.686 7.789 107,731 +0.13(+1.67%)
Aug 06, 2014 7.789 7.924 7.631 7.661 99,026 -0.25(-3.16%)
Aug 05, 2014 7.741 7.985 7.741 7.911 102,144 +0.00(+0.00%)
Aug 04, 2014 7.905 8.015 7.534 7.911 113,531 +0.05(+0.70%)
Aug 01, 2014 7.924 7.972 6.461 7.857 198,011 -0.16(-1.98%)
Jul 31, 2014 8.253 8.344 8.015 8.015 186,880 -0.24(-2.95%)
Jul 30, 2014 8.393 8.521 8.259 8.259 124,489 -0.17(-2.02%)
Jul 29, 2014 8.259 8.649 8.259 8.429 294,269 +0.04(+0.51%)
Jul 28, 2014 8.375 8.402 8.276 8.387 146,024 -0.01(-0.15%)
Jul 25, 2014 8.289 8.527 8.289 8.399 89,803 -0.01(-0.07%)
Jul 24, 2014 8.478 8.478 8.295 8.405 60,199 -0.10(-1.15%)
Jul 23, 2014 8.259 8.533 8.259 8.503 73,260 +0.28(+3.41%)
Jul 22, 2014 8.320 8.336 8.137 8.222 170,451 -0.14(-1.68%)
Jul 21, 2014 8.411 8.460 8.228 8.362 123,053 -0.15(-1.79%)
Jul 18, 2014 8.472 8.533 8.381 8.515 99,111 +0.04(+0.43%)
Jul 17, 2014 8.503 8.594 8.405 8.478 167,801 -0.05(-0.57%)
Jul 16, 2014 8.490 8.618 8.460 8.527 137,918 -0.04(-0.50%)
Jul 15, 2014 8.649 8.667 8.466 8.570 125,862 +0.06(+0.72%)
Jul 14, 2014 8.564 8.716 8.460 8.509 165,442 +0.15(+1.82%)
Jul 11, 2014 8.448 8.647 8.076 8.356 342,306 -0.18(-2.07%)
Jul 10, 2014 8.533 8.655 8.411 8.533 243,044 -0.01(-0.07%)
Jul 09, 2014 8.753 8.884 8.533 8.539 160,928 -0.29(-3.25%)
Jul 08, 2014 8.984 9.039 8.728 8.826 54,130 -0.32(-3.47%)
Jul 07, 2014 9.130 9.143 8.850 9.143 41,102 +0.00(+0.00%)
Jul 03, 2014 9.143 9.143 9.143 9.143 60,540 +0.00(+0.00%)
Jul 02, 2014 9.027 9.143 8.996 9.143 45,879 +0.00(+0.00%)
Jul 01, 2014 9.082 9.167 8.722 9.143 84,515 +0.09(+1.01%)
Jun 30, 2014 8.960 9.447 8.637 9.051 321,639 -0.02(-0.27%)
Jun 27, 2014 8.722 9.112 8.722 9.076 144,751 +0.23(+2.55%)
Jun 26, 2014 8.692 8.850 8.618 8.850 131,801 +0.16(+1.82%)
Jun 25, 2014 8.771 8.777 8.533 8.692 71,423 +0.00(+0.00%)
Jun 24, 2014 8.685 8.771 8.685 8.692 36,585 -0.03(-0.35%)
Jun 23, 2014 8.564 8.777 8.533 8.722 44,432 +0.00(+0.00%)
Jun 20, 2014 8.820 8.832 8.564 8.722 84,348 -0.09(-0.97%)
Jun 19, 2014 8.716 8.832 8.685 8.807 86,238 +0.05(+0.63%)
Jun 18, 2014 8.746 8.832 8.685 8.753 59,904 -0.04(-0.42%)
Jun 17, 2014 8.966 8.966 8.777 8.789 27,999 +0.01(+0.07%)
Jun 16, 2014 8.777 8.868 8.777 8.783 38,862 -0.12(-1.30%)
Jun 13, 2014 8.798 9.143 8.765 8.899 62,647 +0.04(+0.48%)
Jun 12, 2014 8.850 9.045 8.835 8.856 27,158 +0.02(+0.21%)
Jun 11, 2014 8.844 8.990 8.838 8.838 44,032 -0.15(-1.63%)
Jun 10, 2014 8.978 8.990 8.917 8.984 40,936 +0.02(+0.20%)
Jun 06, 2014 9.044 9.130 8.935 8.966 29,784 -0.02(-0.20%)
Jun 05, 2014 8.929 8.990 8.899 8.984 28,954 +0.03(+0.34%)
Jun 04, 2014 8.990 9.008 8.899 8.954 79,790 -0.06(-0.68%)
Jun 03, 2014 9.082 9.082 8.960 9.015 38,417 -0.10(-1.14%)
Jun 02, 2014 9.088 9.143 9.051 9.118 7,755 +0.04(+0.40%)
May 30, 2014 9.027 9.082 9.021 9.082 8,039 +0.04(+0.40%)
May 29, 2014 9.051 9.105 8.984 9.045 23,625 -0.04(-0.47%)
May 28, 2014 9.051 9.143 9.021 9.088 41,002 +0.03(+0.34%)
May 27, 2014 9.143 9.143 9.021 9.057 16,572 -0.05(-0.60%)
May 23, 2014 9.021 9.112 9.112 9.112 5,250 +0.06(+0.67%)
May 22, 2014 9.021 9.167 9.021 9.051 24,593 -0.02(-0.27%)
May 21, 2014 9.088 9.153 9.021 9.076 4,876 -0.03(-0.33%)
May 20, 2014 9.082 9.124 9.051 9.106 30,862 +0.01(+0.13%)
May 19, 2014 9.179 9.179 9.082 9.094 51,059 -0.04(-0.47%)
May 16, 2014 9.173 9.173 9.051 9.136 35,052 +0.04(+0.47%)
May 15, 2014 9.204 9.204 8.996 9.094 77,767 -0.05(-0.53%)
May 14, 2014 9.051 9.143 9.051 9.143 63,494 +0.00(+0.00%)
May 13, 2014 9.143 9.143 9.051 9.143 38,268 +0.00(+0.00%)
May 12, 2014 9.228 9.228 9.030 9.143 53,745 -0.03(-0.33%)
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.