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 (%)
Jul 29, 2016 8.266 8.450 8.266 8.355 44,479 +0.05(+0.66%)
Jul 28, 2016 8.362 8.396 8.300 8.300 60,702 -0.05(-0.57%)
Jul 27, 2016 8.355 8.430 8.341 8.348 24,636 +0.03(+0.41%)
Jul 26, 2016 8.334 8.334 8.300 8.314 26,272 -0.02(-0.25%)
Jul 25, 2016 8.389 8.464 8.334 8.334 32,571 -0.09(-1.05%)
Jul 22, 2016 8.403 8.430 8.375 8.423 21,780 -0.01(-0.08%)
Jul 21, 2016 8.430 8.471 8.362 8.430 47,189 +0.04(+0.45%)
Jul 20, 2016 8.396 8.430 8.321 8.392 38,899 +0.06(+0.70%)
Jul 19, 2016 8.300 8.334 8.300 8.334 32,078 +0.03(+0.33%)
Jul 18, 2016 8.300 8.368 8.300 8.307 31,649 +0.04(+0.50%)
Jul 15, 2016 8.266 8.403 8.266 8.266 57,868 -0.03(-0.41%)
Jul 14, 2016 8.409 8.485 8.300 8.300 64,494 -0.12(-1.38%)
Jul 13, 2016 8.438 8.450 8.403 8.416 42,453 -0.04(-0.48%)
Jul 12, 2016 8.437 8.478 8.396 8.457 47,395 +0.01(+0.16%)
Jul 11, 2016 8.416 8.509 8.403 8.444 112,099 +0.02(+0.24%)
Jul 08, 2016 8.368 8.355 8.355 8.423 98,708 +0.07(+0.82%)
Jul 07, 2016 8.362 8.362 8.334 8.355 99,089 +0.02(+0.25%)
Jul 05, 2016 8.300 8.355 8.300 8.334 20,648 +0.00(+0.00%)
Jul 01, 2016 8.307 8.334 8.334 8.334 83,730 +0.03(+0.41%)
Jun 30, 2016 8.266 8.321 8.136 8.300 67,803 -0.01(-0.08%)
Jun 29, 2016 8.252 8.334 8.198 8.307 114,279 +0.04(+0.50%)
Jun 28, 2016 8.300 8.327 8.184 8.266 78,528 +0.19(+2.37%)
Jun 27, 2016 8.075 8.181 8.035 8.075 121,638 +0.00(+0.00%)
Jun 24, 2016 8.055 8.161 8.055 8.075 79,212 -0.03(-0.41%)
Jun 23, 2016 8.115 8.201 8.068 8.108 80,407 +0.03(+0.41%)
Jun 22, 2016 8.221 8.227 8.068 8.075 101,804 +0.02(+0.25%)
Jun 21, 2016 8.134 8.168 8.008 8.055 38,375 -0.06(-0.74%)
Jun 20, 2016 8.101 8.300 8.060 8.115 126,739 +0.11(+1.33%)
Jun 17, 2016 8.068 8.098 8.002 8.008 37,883 -0.07(-0.82%)
Jun 16, 2016 8.002 8.191 8.002 8.075 20,809 +0.07(+0.91%)
Jun 15, 2016 8.022 8.128 7.975 8.002 26,760 -0.01(-0.17%)
Jun 14, 2016 8.101 8.125 7.975 8.015 39,383 -0.06(-0.74%)
Jun 13, 2016 8.108 8.148 8.075 8.075 62,234 -0.04(-0.49%)
Jun 10, 2016 8.101 8.214 8.101 8.115 47,232 -0.01(-0.08%)
Jun 09, 2016 8.101 8.134 8.095 8.121 11,520 -0.01(-0.16%)
Jun 08, 2016 8.134 8.188 8.081 8.134 23,456 +0.00(+0.00%)
Jun 07, 2016 8.214 8.221 8.068 8.134 34,113 +0.00(+0.00%)
Jun 06, 2016 8.141 8.234 8.126 8.134 46,453 +0.00(+0.00%)
Jun 03, 2016 8.161 8.201 8.121 8.134 28,426 -0.03(-0.41%)
Jun 02, 2016 8.234 8.274 8.134 8.168 57,418 -0.07(-0.81%)
Jun 01, 2016 8.115 8.294 8.115 8.234 21,304 +0.12(+1.47%)
May 31, 2016 8.254 8.254 8.108 8.115 41,488 -0.11(-1.29%)
May 27, 2016 8.028 8.221 8.221 8.221 67,315 +0.11(+1.31%)
May 26, 2016 8.035 8.115 7.859 8.115 37,241 +0.11(+1.41%)
May 25, 2016 7.982 8.035 7.922 8.002 25,411 -0.02(-0.25%)
May 24, 2016 8.088 8.188 7.794 8.022 44,566 +0.01(+0.08%)
May 23, 2016 7.862 8.061 7.862 8.015 29,463 +0.12(+1.51%)
May 20, 2016 7.968 7.968 7.822 7.895 42,895 -0.07(-0.92%)
May 19, 2016 7.849 8.028 7.796 7.968 53,874 +0.08(+1.01%)
May 18, 2016 7.968 8.008 7.670 7.889 16,544 -0.06(-0.71%)
May 17, 2016 7.902 8.022 7.763 7.945 37,012 -0.00(-0.04%)
May 16, 2016 7.736 8.025 7.736 7.949 60,499 +0.21(+2.75%)
May 13, 2016 7.510 7.895 7.510 7.736 40,846 +0.08(+1.04%)
May 12, 2016 7.663 7.703 7.570 7.656 66,238 +0.01(+0.17%)
May 11, 2016 7.344 7.683 7.340 7.643 79,913 +0.29(+3.88%)
May 10, 2016 7.371 7.537 7.304 7.358 116,955 +0.01(+0.09%)
May 09, 2016 7.636 7.703 7.304 7.351 83,797 -0.32(-4.16%)
May 06, 2016 7.504 7.856 7.504 7.670 60,927 -0.19(-2.45%)
May 05, 2016 7.882 7.895 7.563 7.862 35,253 +0.04(+0.51%)
May 04, 2016 7.504 7.822 7.504 7.822 89,585 +0.27(+3.51%)
May 03, 2016 7.617 7.617 7.545 7.557 22,451 -0.11(-1.47%)
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.