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 (%)
Dec 31, 2015 11.48 11.60 11.60 11.60 56,400 +0.08(+0.69%)
Dec 30, 2015 11.56 11.86 11.50 11.52 51,492 -0.18(-1.54%)
Dec 29, 2015 11.86 12.11 11.37 11.70 99,483 -0.30(-2.50%)
Dec 28, 2015 12.13 12.17 11.69 12.00 63,280 -0.09(-0.74%)
Dec 24, 2015 12.31 12.09 12.09 12.09 36,500 -0.08(-0.66%)
Dec 23, 2015 11.96 12.48 11.96 12.17 29,090 +0.30(+2.53%)
Dec 22, 2015 11.50 12.27 11.35 11.87 27,581 +0.40(+3.49%)
Dec 21, 2015 11.41 11.64 11.05 11.47 17,716 +0.24(+2.14%)
Dec 18, 2015 11.33 11.56 11.23 11.23 19,298 -0.18(-1.58%)
Dec 17, 2015 11.35 11.59 11.35 11.41 33,036 -0.03(-0.26%)
Dec 16, 2015 11.29 11.84 11.25 11.44 30,302 +0.20(+1.78%)
Dec 15, 2015 11.61 11.61 11.01 11.24 75,277 -0.26(-2.26%)
Dec 14, 2015 11.61 11.71 11.50 11.50 41,109 -0.15(-1.29%)
Dec 11, 2015 11.90 11.97 11.65 11.65 23,036 -0.25(-2.10%)
Dec 10, 2015 12.09 12.14 11.90 11.90 17,713 -0.16(-1.33%)
Dec 09, 2015 12.18 12.18 11.95 12.06 36,331 +0.15(+1.26%)
Dec 08, 2015 12.10 12.35 11.83 11.91 44,883 -0.29(-2.38%)
Dec 07, 2015 12.12 12.26 12.00 12.20 31,249 +0.10(+0.83%)
Dec 04, 2015 12.36 12.73 12.03 12.10 26,625 -0.33(-2.65%)
Dec 03, 2015 12.12 12.67 11.90 12.43 52,735 +0.26(+2.14%)
Dec 02, 2015 12.18 12.18 11.80 12.17 44,257 -0.05(-0.41%)
Dec 01, 2015 12.17 12.45 12.04 12.22 37,482 +0.05(+0.41%)
Nov 30, 2015 12.45 12.45 12.02 12.17 38,119 -0.05(-0.41%)
Nov 27, 2015 11.99 12.54 11.99 12.22 27,077 +0.25(+2.09%)
Nov 25, 2015 12.05 11.97 11.97 11.97 16,700 +0.01(+0.04%)
Nov 24, 2015 11.89 12.23 11.79 11.96 21,430 +0.05(+0.46%)
Nov 23, 2015 11.86 12.18 11.79 11.91 31,939 +0.04(+0.34%)
Nov 20, 2015 11.95 12.06 11.71 11.87 34,225 +0.00(+0.00%)
Nov 19, 2015 11.65 11.91 11.65 11.87 49,782 +0.18(+1.54%)
Nov 18, 2015 11.94 11.99 11.62 11.69 34,688 -0.08(-0.64%)
Nov 17, 2015 11.80 12.15 11.77 11.77 57,816 -0.04(-0.38%)
Nov 16, 2015 12.14 12.14 11.72 11.81 31,121 -0.31(-2.56%)
Nov 13, 2015 12.17 12.52 11.93 12.12 21,283 +0.04(+0.33%)
Nov 12, 2015 12.00 12.39 11.95 12.08 40,821 -0.04(-0.33%)
Nov 11, 2015 12.02 12.39 11.81 12.12 28,942 +0.21(+1.76%)
Nov 10, 2015 12.05 12.59 11.73 11.91 88,950 -0.31(-2.54%)
Nov 09, 2015 12.00 12.60 11.94 12.22 35,621 +0.10(+0.83%)
Nov 06, 2015 11.57 12.27 11.57 12.12 20,132 +0.38(+3.24%)
Nov 05, 2015 11.81 11.81 11.53 11.74 32,760 -0.05(-0.42%)
Nov 04, 2015 11.96 11.96 11.51 11.79 53,821 -0.12(-1.01%)
Nov 03, 2015 12.06 12.25 11.80 11.91 41,878 -0.15(-1.24%)
Nov 02, 2015 11.87 12.60 11.81 12.06 33,465 +0.12(+1.01%)
Oct 30, 2015 11.85 11.97 11.55 11.94 47,838 +0.14(+1.19%)
Oct 29, 2015 11.80 12.06 11.75 11.80 49,612 -0.08(-0.67%)
Oct 28, 2015 12.10 12.45 11.75 11.88 36,650 -0.12(-1.00%)
Oct 27, 2015 12.12 12.25 11.80 12.00 29,308 -0.25(-2.04%)
Oct 26, 2015 12.35 12.35 11.82 12.25 22,825 -0.02(-0.16%)
Oct 23, 2015 12.49 12.79 12.13 12.27 29,983 -0.08(-0.65%)
Oct 22, 2015 12.73 12.73 12.00 12.35 33,469 -0.21(-1.71%)
Oct 21, 2015 12.69 12.69 12.35 12.56 23,967 +0.01(+0.12%)
Oct 20, 2015 12.21 12.59 11.93 12.55 15,922 +0.41(+3.38%)
Oct 19, 2015 12.00 12.32 11.82 12.14 15,651 +0.06(+0.50%)
Oct 16, 2015 12.00 12.26 11.77 12.08 6,277 +0.18(+1.51%)
Oct 15, 2015 12.12 12.27 11.75 11.90 30,459 -0.19(-1.57%)
Oct 14, 2015 12.20 12.51 12.08 12.09 70,327 -0.14(-1.19%)
Oct 13, 2015 12.04 12.25 12.04 12.23 24,853 +0.07(+0.62%)
Oct 12, 2015 12.43 12.43 12.02 12.16 28,920 -0.28(-2.25%)
Oct 09, 2015 12.39 12.50 12.25 12.44 20,540 -0.05(-0.44%)
Oct 08, 2015 12.06 12.59 11.89 12.49 79,374 +0.46(+3.87%)
Oct 07, 2015 11.90 12.88 11.89 12.03 27,383 +0.23(+1.95%)
Oct 06, 2015 11.82 11.92 11.72 11.80 19,944 +0.08(+0.68%)
Oct 05, 2015 11.43 11.81 11.43 11.72 34,592 +0.29(+2.54%)
Oct 02, 2015 11.52 11.53 11.35 11.43 54,333 -0.19(-1.59%)
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.