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, 2018 5.271 5.271 5.271 0 +0.12(+2.31%)
Aug 30, 2018 5.195 5.221 5.135 5.152 56,953 -0.04(-0.82%)
Aug 29, 2018 5.186 5.195 5.126 5.195 60,323 -0.02(-0.33%)
Aug 28, 2018 5.271 5.271 5.195 5.212 53,472 -0.04(-0.81%)
Aug 27, 2018 5.212 5.254 5.178 5.254 83,738 +0.03(+0.65%)
Aug 24, 2018 5.263 5.322 5.178 5.220 65,291 -0.07(-1.29%)
Aug 23, 2018 5.382 5.382 5.186 5.288 72,893 -0.06(-1.11%)
Aug 22, 2018 5.339 5.399 5.322 5.348 56,928 +0.01(+0.16%)
Aug 21, 2018 5.390 5.407 5.331 5.339 24,238 -0.09(-1.57%)
Aug 20, 2018 5.399 5.465 5.374 5.424 4,542 +0.00(+0.00%)
Aug 17, 2018 5.339 5.424 5.339 5.424 18,084 +0.07(+1.27%)
Aug 16, 2018 5.314 5.382 5.305 5.356 34,555 +0.06(+1.13%)
Aug 15, 2018 5.254 5.322 5.237 5.297 58,589 +0.00(+0.00%)
Aug 14, 2018 5.288 5.314 5.195 5.297 24,294 +0.01(+0.16%)
Aug 13, 2018 5.212 5.297 5.195 5.288 32,537 +0.09(+1.80%)
Aug 10, 2018 5.254 5.254 5.135 5.195 55,427 -0.09(-1.61%)
Aug 09, 2018 5.254 5.339 5.246 5.280 34,105 +0.00(+0.00%)
Aug 08, 2018 5.314 5.314 5.160 5.280 25,823 +0.03(+0.65%)
Aug 07, 2018 5.416 5.510 5.126 5.246 209,201 -0.10(-1.91%)
Aug 06, 2018 5.365 5.373 5.109 5.348 31,419 +0.01(+0.16%)
Aug 03, 2018 5.280 5.339 5.237 5.339 71,163 +0.13(+2.53%)
Aug 02, 2018 5.186 5.237 5.109 5.207 65,518 +0.03(+0.58%)
Aug 01, 2018 5.135 5.203 5.033 5.178 72,450 +0.01(+0.16%)
Jul 31, 2018 5.067 5.169 4.939 5.169 96,387 +0.09(+1.85%)
Jul 30, 2018 5.169 5.195 4.896 5.075 406,202 -0.12(-2.30%)
Jul 27, 2018 5.271 5.288 5.186 5.195 74,920 -0.13(-2.40%)
Jul 26, 2018 5.322 5.339 5.271 5.322 34,517 -0.02(-0.32%)
Jul 25, 2018 5.441 5.441 5.314 5.339 46,867 -0.14(-2.64%)
Jul 24, 2018 5.544 5.544 5.356 5.484 20,652 -0.04(-0.77%)
Jul 23, 2018 5.424 5.535 5.263 5.527 42,938 +0.06(+1.09%)
Jul 20, 2018 5.339 5.544 5.263 5.467 43,789 +0.09(+1.74%)
Jul 19, 2018 5.373 5.403 5.280 5.373 32,919 +0.02(+0.32%)
Jul 18, 2018 5.365 5.365 5.263 5.356 63,356 +0.05(+0.96%)
Jul 17, 2018 5.280 5.356 5.178 5.305 43,657 +0.03(+0.48%)
Jul 16, 2018 5.220 5.280 5.152 5.280 43,725 +0.09(+1.64%)
Jul 13, 2018 5.263 5.135 5.195 62,032 -0.08(-1.45%)
Jul 12, 2018 5.407 5.407 5.203 5.271 118,933 -0.07(-1.28%)
Jul 11, 2018 5.365 5.441 5.297 5.339 40,584 -0.05(-0.95%)
Jul 10, 2018 5.450 5.450 5.348 5.390 40,140 -0.03(-0.47%)
Jul 09, 2018 5.620 5.620 5.280 5.416 108,440 -0.13(-2.30%)
Jul 06, 2018 5.535 5.586 5.510 5.544 46,253 -0.02(-0.31%)
Jul 05, 2018 5.723 5.723 5.510 5.561 43,226 -0.16(-2.83%)
Jul 03, 2018 5.723 5.723 5.723 0 +0.21(+3.86%)
Jul 02, 2018 5.459 5.620 5.450 5.510 54,750 +0.07(+1.25%)
Jun 29, 2018 5.433 5.493 5.305 5.441 75,695 +0.10(+1.91%)
Jun 28, 2018 5.535 5.535 5.280 5.339 106,452 -0.08(-1.42%)
Jun 27, 2018 5.466 5.466 5.391 5.416 61,757 -0.02(-0.46%)
Jun 26, 2018 5.532 5.573 5.399 5.441 69,786 -0.06(-1.05%)
Jun 25, 2018 5.482 5.548 5.474 5.499 20,639 +0.01(+0.15%)
Jun 22, 2018 5.673 5.673 5.466 5.490 110,033 -0.17(-3.07%)
Jun 21, 2018 5.622 5.722 5.606 5.664 62,756 +0.00(+0.00%)
Jun 20, 2018 5.582 5.788 5.582 5.664 47,068 +0.05(+0.88%)
Jun 19, 2018 5.548 5.640 5.548 5.615 10,849 +0.02(+0.44%)
Jun 18, 2018 5.582 5.634 5.548 5.590 26,279 -0.01(-0.15%)
Jun 15, 2018 5.673 5.532 5.598 38,747 -0.07(-1.31%)
Jun 14, 2018 5.606 5.755 5.540 5.673 64,552 +0.06(+1.03%)
Jun 13, 2018 5.565 5.648 5.565 5.615 18,237 +0.07(+1.35%)
Jun 12, 2018 5.573 5.582 5.515 5.540 38,205 -0.04(-0.74%)
Jun 11, 2018 5.590 5.619 5.532 5.582 35,563 -0.01(-0.15%)
Jun 08, 2018 5.515 5.590 5.515 5.590 17,642 +0.07(+1.20%)
Jun 07, 2018 5.598 5.631 5.515 5.524 56,609 -0.07(-1.19%)
Jun 06, 2018 5.573 5.623 5.399 5.590 55,460 +0.01(+0.15%)
Jun 05, 2018 5.565 5.623 5.540 5.582 44,919 -0.02(-0.30%)
Jun 04, 2018 5.677 5.677 5.416 5.598 54,832 -0.06(-1.02%)
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.