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 31, 2017 10.37 10.37 9.824 10.19 100,357 -0.18(-1.72%)
Mar 30, 2017 10.27 10.37 10.26 10.37 81,738 +0.13(+1.30%)
Mar 29, 2017 10.16 10.30 10.05 10.23 77,925 +0.13(+1.32%)
Mar 28, 2017 10.11 10.27 10.04 10.10 122,231 -0.01(-0.07%)
Mar 27, 2017 10.00 10.11 9.774 10.11 146,537 +0.18(+1.82%)
Mar 24, 2017 9.788 9.925 9.731 9.925 88,617 +0.15(+1.55%)
Mar 23, 2017 9.572 9.784 9.572 9.774 34,045 +0.20(+2.11%)
Mar 22, 2017 9.694 9.774 9.514 9.572 68,789 -0.17(-1.71%)
Mar 21, 2017 9.846 9.925 9.642 9.738 74,688 -0.11(-1.10%)
Mar 20, 2017 9.796 9.846 9.622 9.846 74,502 +0.12(+1.26%)
Mar 17, 2017 9.630 9.824 9.463 9.723 209,106 +0.13(+1.35%)
Mar 16, 2017 9.601 9.723 9.442 9.593 73,031 -0.01(-0.15%)
Mar 15, 2017 9.543 9.673 9.442 9.608 94,285 +0.07(+0.76%)
Mar 14, 2017 9.565 9.601 9.492 9.536 127,437 -0.19(-1.93%)
Mar 13, 2017 9.355 9.810 9.204 9.723 159,196 +0.37(+3.94%)
Mar 10, 2017 9.124 9.355 9.108 9.355 102,291 +0.24(+2.61%)
Mar 09, 2017 9.052 9.168 8.951 9.117 76,471 -0.02(-0.24%)
Mar 08, 2017 9.110 9.153 8.814 9.139 87,657 +0.03(+0.32%)
Mar 07, 2017 9.095 9.153 8.835 9.110 62,979 +0.01(+0.16%)
Mar 06, 2017 9.023 9.196 9.023 9.095 49,884 +0.07(+0.80%)
Mar 03, 2017 8.994 9.203 8.994 9.023 64,293 -0.02(-0.24%)
Mar 02, 2017 9.095 9.240 9.030 9.045 101,559 -0.07(-0.79%)
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.