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 (%)
Aug 31, 2015 7.850 7.991 7.680 7.911 78,995 +0.09(+1.17%)
Aug 28, 2015 7.454 7.838 7.421 7.820 54,091 +0.38(+5.08%)
Aug 27, 2015 7.235 7.659 7.217 7.442 139,604 +0.29(+4.00%)
Aug 26, 2015 7.192 7.335 6.851 7.156 155,763 -0.01(-0.17%)
Aug 25, 2015 7.314 7.405 7.162 7.168 96,430 +0.00(+0.00%)
Aug 24, 2015 6.314 7.512 6.314 7.168 180,132 -0.57(-7.40%)
Aug 21, 2015 7.808 7.832 7.661 7.741 45,714 -0.05(-0.70%)
Aug 20, 2015 7.887 7.887 7.789 7.796 25,423 -0.11(-1.43%)
Aug 19, 2015 7.924 7.924 7.741 7.908 36,230 -0.01(-0.12%)
Aug 18, 2015 7.948 8.015 7.850 7.917 16,014 -0.03(-0.38%)
Aug 17, 2015 7.838 7.960 7.814 7.948 111,186 +0.07(+0.85%)
Aug 14, 2015 7.716 7.914 7.686 7.881 77,874 +0.19(+2.46%)
Aug 13, 2015 7.771 7.771 7.619 7.692 99,779 -0.04(-0.47%)
Aug 12, 2015 7.674 7.771 7.558 7.729 56,342 +0.13(+1.77%)
Aug 11, 2015 7.485 8.076 7.485 7.594 151,375 +0.11(+1.47%)
Aug 10, 2015 7.314 7.527 7.277 7.485 78,712 +0.19(+2.59%)
Aug 07, 2015 7.204 7.442 7.198 7.296 64,383 +0.04(+0.50%)
Aug 06, 2015 7.405 7.582 7.009 7.259 167,346 -0.13(-1.73%)
Aug 05, 2015 7.509 7.539 7.387 7.387 54,527 -0.12(-1.62%)
Aug 04, 2015 7.588 7.628 7.454 7.509 34,567 -0.04(-0.56%)
Aug 03, 2015 7.619 7.753 7.527 7.552 37,840 -0.09(-1.20%)
Jul 31, 2015 7.668 7.765 7.625 7.643 43,161 -0.02(-0.24%)
Jul 30, 2015 7.594 7.735 7.521 7.661 76,160 +0.01(+0.16%)
Jul 29, 2015 7.515 7.735 7.506 7.649 78,415 +0.07(+0.88%)
Jul 28, 2015 7.655 7.668 7.436 7.582 35,917 +0.14(+1.88%)
Jul 27, 2015 7.765 7.924 7.357 7.442 99,903 -0.29(-3.71%)
Jul 24, 2015 7.820 7.820 7.716 7.729 62,183 -0.12(-1.48%)
Jul 23, 2015 7.802 7.887 7.747 7.844 32,526 +0.01(+0.08%)
Jul 22, 2015 7.832 7.924 7.802 7.838 51,984 +0.06(+0.78%)
Jul 21, 2015 8.015 8.099 7.771 7.777 77,200 -0.19(-2.37%)
Jul 20, 2015 7.936 8.058 7.716 7.966 51,039 +0.09(+1.16%)
Jul 17, 2015 7.972 8.094 7.820 7.875 95,388 -0.04(-0.46%)
Jul 16, 2015 7.704 8.131 7.704 7.911 94,422 +0.26(+3.43%)
Jul 15, 2015 7.759 7.917 7.637 7.649 47,387 -0.02(-0.24%)
Jul 14, 2015 7.924 8.143 7.668 7.668 188,039 -0.23(-2.97%)
Jul 13, 2015 8.021 8.216 7.796 7.902 79,817 -0.06(-0.73%)
Jul 10, 2015 7.770 7.985 7.752 7.960 52,731 +0.17(+2.19%)
Jul 09, 2015 7.683 7.826 7.527 7.789 47,853 +0.35(+4.75%)
Jul 08, 2015 7.521 7.826 7.412 7.436 81,674 -0.10(-1.29%)
Jul 07, 2015 7.558 7.619 7.375 7.534 64,107 +0.01(+0.16%)
Jul 06, 2015 7.759 7.764 7.412 7.521 80,347 -0.12(-1.59%)
Jul 02, 2015 7.796 7.643 7.643 7.643 70,548 +0.05(+0.64%)
Jul 01, 2015 7.759 7.863 7.527 7.594 167,911 -0.15(-1.89%)
Jun 30, 2015 8.210 8.210 7.570 7.741 217,464 -0.34(-4.15%)
Jun 29, 2015 8.192 8.192 7.972 8.076 125,291 -0.15(-1.78%)
Jun 26, 2015 8.167 8.289 7.777 8.222 209,597 -0.10(-1.17%)
Jun 25, 2015 8.423 8.423 8.295 8.320 71,543 -0.03(-0.36%)
Jun 24, 2015 8.246 8.350 8.246 8.350 49,092 +0.01(+0.15%)
Jun 23, 2015 8.403 8.503 8.173 8.338 130,430 -0.01(-0.15%)
Jun 22, 2015 8.381 8.442 8.338 8.350 63,269 -0.02(-0.29%)
Jun 19, 2015 8.381 8.472 8.375 8.375 74,750 -0.01(-0.07%)
Jun 18, 2015 8.381 8.460 8.338 8.381 80,394 +0.05(+0.59%)
Jun 17, 2015 8.381 8.387 8.320 8.332 104,033 -0.06(-0.73%)
Jun 16, 2015 8.344 8.460 8.338 8.393 42,572 +0.02(+0.29%)
Jun 15, 2015 8.405 8.460 8.320 8.369 23,543 -0.03(-0.36%)
Jun 12, 2015 8.417 8.545 8.320 8.399 104,396 +0.04(+0.44%)
Jun 11, 2015 8.241 8.509 8.241 8.362 84,294 +0.09(+1.03%)
Jun 10, 2015 8.350 8.448 8.271 8.277 99,761 -0.05(-0.59%)
Jun 09, 2015 8.350 8.381 8.052 8.326 104,778 -0.02(-0.26%)
Jun 08, 2015 8.417 8.454 8.320 8.347 54,020 +0.02(+0.18%)
Jun 05, 2015 8.405 8.484 8.247 8.332 70,296 -0.01(-0.15%)
Jun 04, 2015 8.320 8.503 8.314 8.344 82,440 -0.02(-0.29%)
Jun 03, 2015 8.503 8.545 8.356 8.369 136,387 -0.04(-0.51%)
Jun 02, 2015 8.436 8.442 8.338 8.411 99,761 +0.03(+0.36%)
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.