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 (%)
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%)
Mar 01, 2018 6.078 6.199 5.820 6.078 72,416 +0.05(+0.80%)
Feb 28, 2018 5.909 6.240 5.771 6.030 209,832 +0.12(+2.05%)
Feb 27, 2018 6.030 6.124 5.812 5.909 92,778 -0.15(-2.40%)
Feb 26, 2018 6.054 6.110 6.042 6.054 53,430 +0.03(+0.54%)
Feb 23, 2018 6.038 6.143 6.014 6.022 32,440 -0.03(-0.53%)
Feb 22, 2018 6.223 6.272 5.953 6.054 60,576 -0.19(-3.10%)
Feb 21, 2018 6.159 6.296 6.135 6.248 60,825 +0.05(+0.78%)
Feb 20, 2018 6.070 6.215 5.965 6.199 105,169 +0.13(+2.13%)
Feb 16, 2018 6.070 6.070 6.070 0 +0.02(+0.40%)
Feb 15, 2018 6.070 6.114 6.030 6.046 53,792 -0.03(-0.53%)
Feb 14, 2018 6.070 6.112 6.022 6.078 49,488 -0.04(-0.73%)
Feb 13, 2018 6.030 6.175 5.989 6.123 28,573 +0.06(+1.00%)
Feb 12, 2018 6.070 6.078 5.981 6.062 36,705 +0.00(+0.00%)
Feb 09, 2018 6.086 6.102 5.933 6.062 77,078 +0.05(+0.81%)
Feb 08, 2018 6.248 6.328 6.014 6.014 48,591 -0.23(-3.75%)
Feb 07, 2018 6.183 6.336 6.110 6.248 131,727 +0.06(+1.04%)
Feb 06, 2018 6.054 6.183 6.054 6.183 91,442 +0.04(+0.66%)
Feb 05, 2018 6.256 6.280 6.256 6.143 144,329 -0.14(-2.19%)
Feb 02, 2018 6.377 6.393 6.167 6.280 95,817 -0.10(-1.52%)
Feb 01, 2018 6.393 6.441 6.336 6.377 116,804 -0.04(-0.63%)
Jan 31, 2018 6.449 6.571 6.377 6.417 89,232 -0.01(-0.19%)
Jan 30, 2018 6.562 6.572 6.417 6.429 84,870 -0.13(-2.03%)
Jan 29, 2018 6.659 6.690 6.538 6.562 80,227 -0.15(-2.17%)
Jan 26, 2018 6.659 6.772 6.651 6.708 29,020 +0.04(+0.61%)
Jan 25, 2018 6.659 6.740 6.631 6.667 40,445 +0.00(+0.00%)
Jan 24, 2018 6.619 6.740 6.558 6.667 41,925 +0.08(+1.23%)
Jan 23, 2018 6.659 6.678 6.554 6.587 65,747 -0.09(-1.33%)
Jan 22, 2018 6.716 6.740 6.579 6.675 92,097 -0.07(-1.08%)
Jan 19, 2018 6.724 6.756 6.700 6.748 91,160 +0.00(+0.00%)
Jan 18, 2018 6.837 6.853 6.700 6.748 107,076 -0.12(-1.76%)
Jan 17, 2018 6.966 6.998 6.788 6.869 196,617 -0.11(-1.62%)
Jan 16, 2018 7.168 7.168 7.047 6.982 195,907 -0.19(-2.59%)
Jan 12, 2018 7.168 7.168 7.168 0 +0.19(+2.78%)
Jan 11, 2018 6.982 7.103 6.910 6.974 184,076 +0.20(+2.98%)
Jan 10, 2018 6.748 6.809 6.740 6.772 56,208 -0.01(-0.12%)
Jan 09, 2018 6.934 6.982 6.748 6.780 85,399 -0.16(-2.33%)
Jan 08, 2018 6.918 6.982 6.888 6.942 79,394 -0.02(-0.35%)
Jan 05, 2018 6.877 6.998 6.829 6.966 111,039 +0.06(+0.94%)
Jan 04, 2018 6.853 6.960 6.853 6.901 95,801 -0.01(-0.12%)
Jan 03, 2018 6.926 7.014 6.793 6.910 115,521 +0.02(+0.23%)
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.