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 (%)
Jan 30, 2015 7.832 7.959 7.832 7.838 41,917 -0.05(-0.69%)
Jan 29, 2015 7.924 7.930 7.924 7.893 52,749 -0.02(-0.23%)
Jan 28, 2015 7.899 7.942 7.853 7.911 49,761 +0.01(+0.15%)
Jan 27, 2015 7.838 7.936 7.838 7.899 27,630 -0.02(-0.19%)
Jan 26, 2015 7.726 7.954 7.726 7.914 36,244 +0.06(+0.82%)
Jan 23, 2015 7.857 7.871 7.832 7.850 28,167 +0.01(+0.16%)
Jan 22, 2015 7.820 7.917 7.783 7.838 39,153 +0.01(+0.16%)
Jan 21, 2015 7.905 7.972 7.725 7.826 117,870 -0.05(-0.70%)
Jan 20, 2015 7.985 7.985 7.729 7.881 31,533 -0.02(-0.31%)
Jan 16, 2015 7.814 7.953 7.619 7.905 34,531 +0.02(+0.31%)
Jan 15, 2015 7.772 7.887 7.747 7.881 37,499 +0.01(+0.08%)
Jan 14, 2015 7.911 7.946 7.770 7.875 69,242 -0.02(-0.31%)
Jan 13, 2015 7.930 7.966 7.881 7.899 91,838 -0.04(-0.54%)
Jan 12, 2015 7.985 7.985 7.905 7.942 28,157 -0.02(-0.23%)
Jan 09, 2015 7.939 8.009 7.820 7.960 40,870 -0.02(-0.23%)
Jan 08, 2015 7.954 8.052 7.777 7.978 61,794 +0.00(+0.00%)
Jan 07, 2015 7.924 7.991 7.875 7.978 67,425 +0.07(+0.93%)
Jan 06, 2015 7.857 7.917 7.802 7.905 84,048 +0.09(+1.09%)
Jan 05, 2015 7.534 7.857 7.534 7.820 59,728 +0.26(+3.47%)
Jan 02, 2015 7.643 7.814 7.558 7.558 81,904 -0.06(-0.80%)
Dec 31, 2014 7.887 7.619 7.619 7.619 231,827 -0.20(-2.57%)
Dec 30, 2014 7.753 7.911 7.710 7.820 148,571 +0.03(+0.39%)
Dec 29, 2014 7.716 7.820 7.436 7.789 121,032 +0.02(+0.31%)
Dec 26, 2014 7.619 7.783 7.527 7.765 84,519 -0.13(-1.62%)
Dec 24, 2014 7.893 7.893 7.893 7.893 59,884 -0.03(-0.38%)
Dec 23, 2014 7.789 7.924 7.479 7.924 75,787 +0.13(+1.72%)
Dec 22, 2014 7.808 7.808 7.649 7.789 68,795 +0.11(+1.43%)
Dec 19, 2014 7.308 7.753 7.307 7.680 174,920 +0.43(+5.97%)
Dec 18, 2014 7.101 7.405 7.101 7.247 111,601 +0.24(+3.39%)
Dec 17, 2014 6.948 7.070 6.948 7.009 151,959 -0.02(-0.35%)
Dec 16, 2014 7.070 7.095 6.826 7.034 193,089 -0.04(-0.60%)
Dec 15, 2014 7.040 7.162 7.040 7.076 141,951 +0.07(+0.96%)
Dec 12, 2014 7.277 7.308 6.954 7.009 127,450 -0.28(-3.85%)
Dec 11, 2014 7.345 7.436 7.229 7.290 83,972 -0.07(-0.99%)
Dec 10, 2014 7.369 7.399 7.351 7.363 95,798 -0.02(-0.33%)
Dec 09, 2014 7.546 7.625 7.351 7.387 139,106 -0.17(-2.26%)
Dec 08, 2014 7.674 7.826 7.534 7.558 49,664 -0.08(-1.04%)
Dec 05, 2014 7.661 7.735 7.625 7.637 52,595 -0.04(-0.56%)
Dec 04, 2014 7.753 7.789 7.619 7.680 80,748 -0.03(-0.40%)
Dec 03, 2014 7.783 7.832 7.710 7.710 52,659 -0.12(-1.48%)
Dec 02, 2014 7.930 7.930 7.771 7.826 19,469 -0.07(-0.93%)
Dec 01, 2014 7.875 7.917 7.771 7.899 66,662 -0.03(-0.38%)
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%)
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.