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 (%)
Oct 31, 2016 9.289 9.289 8.959 8.973 35,888 -0.28(-3.03%)
Oct 28, 2016 9.261 9.261 9.228 9.254 37,003 +0.01(+0.15%)
Oct 27, 2016 9.331 9.345 9.198 9.240 90,286 -0.04(-0.38%)
Oct 26, 2016 9.163 9.331 9.075 9.275 89,862 +0.11(+1.22%)
Oct 25, 2016 9.113 9.163 9.015 9.163 83,189 +0.06(+0.69%)
Oct 24, 2016 9.071 9.113 8.980 9.099 46,284 +0.08(+0.93%)
Oct 21, 2016 9.099 9.099 8.917 9.015 38,290 -0.06(-0.62%)
Oct 20, 2016 9.036 9.106 8.994 9.071 26,099 +0.08(+0.94%)
Oct 19, 2016 8.945 9.043 8.903 8.987 28,621 +0.15(+1.75%)
Oct 18, 2016 9.015 9.064 8.770 8.833 35,051 -0.09(-1.02%)
Oct 17, 2016 8.994 8.994 8.903 8.924 33,397 -0.05(-0.55%)
Oct 14, 2016 9.008 9.071 8.944 8.973 48,170 +0.00(+0.00%)
Oct 13, 2016 9.029 9.033 8.924 8.973 51,425 -0.06(-0.62%)
Oct 12, 2016 9.001 9.113 8.917 9.029 45,803 +0.10(+1.10%)
Oct 11, 2016 8.938 9.036 8.861 8.931 43,524 +0.03(+0.31%)
Oct 10, 2016 8.700 8.966 8.700 8.903 46,544 +0.18(+2.09%)
Oct 07, 2016 8.973 9.015 8.721 8.721 127,793 -0.17(-1.89%)
Oct 06, 2016 8.980 9.205 8.882 8.889 43,204 -0.06(-0.70%)
Oct 05, 2016 8.910 9.134 8.798 8.952 106,759 +0.07(+0.79%)
Oct 04, 2016 9.099 9.170 8.819 8.882 109,024 -0.25(-2.69%)
Oct 03, 2016 9.156 9.198 9.064 9.127 41,239 +0.02(+0.23%)
Sep 30, 2016 9.247 9.254 9.057 9.106 75,258 -0.01(-0.08%)
Sep 29, 2016 9.113 9.184 8.987 9.113 112,830 -0.01(-0.08%)
Sep 28, 2016 9.043 9.317 8.917 9.120 78,060 +0.02(+0.23%)
Sep 27, 2016 9.024 9.134 8.894 9.099 140,548 +0.14(+1.60%)
Sep 26, 2016 9.011 9.031 8.942 8.956 117,255 -0.01(-0.15%)
Sep 23, 2016 8.942 9.045 8.942 8.970 78,065 -0.04(-0.45%)
Sep 22, 2016 9.086 9.202 8.949 9.011 81,514 +0.00(+0.00%)
Sep 21, 2016 9.004 9.052 8.874 9.011 69,372 +0.08(+0.92%)
Sep 20, 2016 8.874 9.045 8.874 8.929 107,185 +0.14(+1.55%)
Sep 19, 2016 8.819 8.929 8.744 8.792 47,763 +0.05(+0.55%)
Sep 16, 2016 8.731 8.744 8.683 8.744 47,246 +0.02(+0.23%)
Sep 15, 2016 8.737 8.751 8.539 8.724 52,343 +0.07(+0.79%)
Sep 14, 2016 8.806 8.806 8.642 8.655 53,905 -0.07(-0.78%)
Sep 13, 2016 8.710 8.741 8.690 8.724 34,558 +0.02(+0.24%)
Sep 12, 2016 8.710 8.758 8.696 8.703 41,296 -0.05(-0.62%)
Sep 09, 2016 8.778 8.806 8.690 8.758 34,060 +0.02(+0.23%)
Sep 08, 2016 8.772 8.840 8.679 8.737 100,755 -0.01(-0.08%)
Sep 07, 2016 8.724 8.847 8.697 8.744 46,223 +0.08(+0.95%)
Sep 06, 2016 8.669 8.744 8.628 8.662 59,598 +0.00(+0.00%)
Sep 02, 2016 8.608 8.662 8.662 8.662 82,706 +0.05(+0.63%)
Sep 01, 2016 8.635 8.635 8.539 8.608 40,250 +0.01(+0.16%)
Aug 31, 2016 8.601 8.662 8.539 8.594 61,599 +0.03(+0.32%)
Aug 30, 2016 8.594 8.683 8.539 8.567 45,034 +0.01(+0.08%)
Aug 29, 2016 8.505 8.567 8.505 8.560 34,233 +0.02(+0.24%)
Aug 26, 2016 8.594 8.608 8.505 8.539 67,273 -0.01(-0.16%)
Aug 25, 2016 8.532 8.594 8.519 8.553 44,348 +0.02(+0.24%)
Aug 24, 2016 8.539 8.655 8.505 8.532 50,459 +0.00(+0.00%)
Aug 23, 2016 8.526 8.539 8.505 8.532 47,460 +0.01(+0.08%)
Aug 22, 2016 8.512 8.532 8.485 8.526 95,186 +0.03(+0.40%)
Aug 19, 2016 8.485 8.532 8.437 8.491 44,048 +0.05(+0.65%)
Aug 18, 2016 8.471 8.498 8.409 8.437 30,119 +0.01(+0.16%)
Aug 17, 2016 8.485 8.512 8.403 8.423 35,692 -0.02(-0.24%)
Aug 16, 2016 8.464 8.526 8.444 8.444 28,661 +0.00(+0.00%)
Aug 15, 2016 8.539 8.539 8.423 8.444 49,953 +0.00(+0.00%)
Aug 12, 2016 8.382 8.478 8.382 8.444 21,756 +0.03(+0.41%)
Aug 11, 2016 8.505 8.505 8.409 8.409 52,646 -0.05(-0.57%)
Aug 10, 2016 8.471 8.498 8.409 8.457 38,766 +0.01(+0.16%)
Aug 09, 2016 8.437 8.471 8.405 8.444 67,867 +0.02(+0.24%)
Aug 08, 2016 8.437 8.471 8.389 8.423 74,709 +0.01(+0.16%)
Aug 05, 2016 8.327 8.464 8.327 8.409 132,873 +0.05(+0.57%)
Aug 04, 2016 8.396 8.396 8.341 8.362 13,635 +0.01(+0.08%)
Aug 03, 2016 8.355 8.450 8.334 8.355 30,049 +0.01(+0.08%)
Aug 02, 2016 8.423 8.437 8.334 8.348 39,432 -0.01(-0.08%)
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.