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 30, 2019 8.644 8.663 8.577 8.615 60,597 +0.01(+0.11%)
Aug 29, 2019 8.596 8.644 8.529 8.606 51,056 +0.00(+0.00%)
Aug 28, 2019 8.404 8.606 8.385 8.606 67,406 +0.12(+1.36%)
Aug 27, 2019 8.481 8.529 8.452 8.490 55,144 +0.01(+0.17%)
Aug 26, 2019 8.529 8.529 8.471 8.476 100,000 -0.00(-0.06%)
Aug 23, 2019 8.462 8.548 8.462 8.481 45,499 -0.01(-0.11%)
Aug 22, 2019 8.548 8.548 8.471 8.490 98,039 -0.04(-0.45%)
Aug 21, 2019 8.529 8.577 8.471 8.529 77,293 -0.04(-0.45%)
Aug 20, 2019 8.567 8.596 8.471 8.567 136,212 +0.03(+0.34%)
Aug 19, 2019 8.481 8.582 8.452 8.538 242,454 +0.05(+0.57%)
Aug 16, 2019 8.548 8.625 8.462 8.490 240,930 -0.01(-0.11%)
Aug 15, 2019 8.692 8.692 8.356 8.500 198,599 -0.14(-1.67%)
Aug 14, 2019 8.826 8.826 8.596 8.644 268,742 -0.23(-2.60%)
Aug 13, 2019 8.903 9.028 8.164 8.874 747,291 +1.08(+13.79%)
Aug 12, 2019 7.770 7.933 7.770 7.799 54,371 -0.03(-0.37%)
Aug 09, 2019 7.904 7.928 7.828 7.828 35,296 -0.10(-1.21%)
Aug 08, 2019 7.895 7.991 7.895 7.924 47,534 +0.03(+0.36%)
Aug 07, 2019 7.991 7.991 7.847 7.895 22,337 -0.09(-1.08%)
Aug 06, 2019 8.000 8.000 7.924 7.981 11,660 +0.03(+0.36%)
Aug 05, 2019 7.981 7.991 7.924 7.952 11,882 -0.06(-0.72%)
Aug 02, 2019 8.020 8.020 7.933 8.010 18,428 -0.01(-0.12%)
Aug 01, 2019 7.991 8.028 7.924 8.020 9,339 +0.04(+0.48%)
Jul 31, 2019 8.039 8.039 7.924 7.981 29,343 -0.02(-0.24%)
Jul 30, 2019 8.010 8.010 7.952 8.000 12,839 +0.01(+0.12%)
Jul 29, 2019 8.039 8.049 7.952 7.991 8,082 -0.06(-0.72%)
Jul 26, 2019 7.914 8.049 7.904 8.049 4,581 +0.09(+1.09%)
Jul 25, 2019 8.029 8.068 7.962 7.962 2,310 -0.07(-0.84%)
Jul 24, 2019 8.000 8.068 7.991 8.029 19,338 +0.02(+0.24%)
Jul 23, 2019 7.981 8.020 7.981 8.010 21,495 +0.01(+0.12%)
Jul 22, 2019 8.020 8.020 7.972 8.000 3,510 +0.01(+0.12%)
Jul 19, 2019 7.962 8.020 7.943 7.991 12,390 +0.03(+0.36%)
Jul 18, 2019 7.952 7.991 7.904 7.962 19,325 +0.01(+0.12%)
Jul 17, 2019 8.000 8.000 7.906 7.952 21,807 -0.01(-0.12%)
Jul 16, 2019 8.000 8.001 7.900 7.962 34,933 -0.03(-0.42%)
Jul 15, 2019 8.010 8.020 7.981 7.996 21,314 +0.00(+0.06%)
Jul 12, 2019 7.981 8.020 7.972 7.991 18,533 -0.01(-0.12%)
Jul 11, 2019 8.000 8.020 7.962 8.000 28,460 +0.00(+0.00%)
Jul 10, 2019 8.020 8.058 7.962 8.000 20,992 +0.01(+0.12%)
Jul 09, 2019 8.020 8.058 7.962 7.991 15,396 -0.05(-0.60%)
Jul 08, 2019 8.058 8.066 7.991 8.039 11,963 -0.02(-0.24%)
Jul 05, 2019 7.952 8.080 7.951 8.058 15,097 +0.05(+0.60%)
Jul 03, 2019 7.981 8.063 7.943 8.010 14,680 +0.03(+0.36%)
Jul 02, 2019 7.933 8.058 7.933 7.981 22,114 +0.06(+0.73%)
Jul 01, 2019 8.058 8.192 7.924 7.924 21,255 -0.12(-1.55%)
Jun 28, 2019 8.029 8.049 7.972 8.049 44,562 -0.01(-0.12%)
Jun 27, 2019 8.106 8.135 7.991 8.058 20,888 +0.03(+0.36%)
Jun 26, 2019 8.029 8.076 8.020 8.029 121,958 +0.00(+0.00%)
Jun 25, 2019 8.029 8.029 7.992 8.029 22,705 +0.02(+0.23%)
Jun 24, 2019 7.987 8.029 7.956 8.011 37,307 +0.02(+0.23%)
Jun 21, 2019 7.937 8.020 7.926 7.992 44,590 +0.10(+1.29%)
Jun 20, 2019 7.835 7.992 7.835 7.891 25,975 +0.01(+0.12%)
Jun 19, 2019 7.854 7.900 7.831 7.881 16,943 +0.04(+0.47%)
Jun 18, 2019 7.761 7.854 7.761 7.845 27,718 +0.03(+0.35%)
Jun 17, 2019 7.845 7.845 7.752 7.817 33,611 +0.05(+0.59%)
Jun 14, 2019 7.466 7.808 7.456 7.771 40,477 +0.31(+4.21%)
Jun 13, 2019 7.438 7.456 7.438 7.456 22,868 -0.02(-0.25%)
Jun 12, 2019 7.484 7.503 7.447 7.475 40,972 -0.02(-0.31%)
Jun 11, 2019 7.521 7.530 7.475 7.498 15,604 -0.02(-0.31%)
Jun 10, 2019 7.512 7.540 7.475 7.521 15,700 +0.01(+0.12%)
Jun 07, 2019 7.567 7.576 7.447 7.512 32,685 -0.02(-0.25%)
Jun 06, 2019 7.456 7.595 7.447 7.530 28,369 +0.06(+0.87%)
Jun 05, 2019 7.540 7.567 7.438 7.466 49,448 -0.02(-0.25%)
Jun 04, 2019 7.530 7.687 7.475 7.484 32,833 -0.01(-0.12%)
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.