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, 2016 11.54 11.65 11.34 11.63 38,009 +0.14(+1.22%)
Mar 30, 2016 11.38 11.70 11.38 11.49 25,459 +0.07(+0.61%)
Mar 29, 2016 11.25 11.45 11.22 11.42 30,196 -0.18(-1.55%)
Mar 28, 2016 11.53 11.90 11.47 11.60 77,237 +0.15(+1.31%)
Mar 24, 2016 10.98 11.45 11.45 11.45 22,300 +0.42(+3.81%)
Mar 23, 2016 11.10 11.53 11.03 11.03 82,468 -0.10(-0.90%)
Mar 22, 2016 10.95 11.59 10.95 11.13 87,607 +0.15(+1.37%)
Mar 21, 2016 10.85 11.11 10.83 10.98 33,746 +0.15(+1.39%)
Mar 18, 2016 10.85 10.85 10.69 10.83 59,282 +0.05(+0.46%)
Mar 17, 2016 10.65 10.90 10.63 10.78 25,257 +0.05(+0.47%)
Mar 16, 2016 10.75 10.97 10.72 10.73 26,292 +0.07(+0.61%)
Mar 15, 2016 10.69 10.91 10.59 10.66 25,492 -0.17(-1.52%)
Mar 14, 2016 10.58 10.90 10.56 10.83 65,497 +0.31(+2.95%)
Mar 11, 2016 10.70 10.70 10.41 10.52 39,521 -0.15(-1.41%)
Mar 10, 2016 10.30 10.67 10.22 10.67 28,011 +0.46(+4.51%)
Mar 09, 2016 10.27 10.40 10.12 10.21 34,899 +0.05(+0.49%)
Mar 08, 2016 10.15 10.24 10.07 10.16 22,461 -0.13(-1.26%)
Mar 07, 2016 10.19 10.47 10.12 10.29 37,360 +0.01(+0.10%)
Mar 04, 2016 10.09 10.42 10.03 10.28 41,825 +0.14(+1.38%)
Mar 03, 2016 10.21 10.21 10.00 10.14 16,010 +0.00(+0.00%)
Mar 02, 2016 10.32 10.56 10.13 10.14 18,238 -0.16(-1.55%)
Mar 01, 2016 10.41 10.54 10.16 10.30 29,206 -0.05(-0.48%)
Feb 29, 2016 10.25 10.51 10.11 10.35 51,250 +0.10(+0.98%)
Feb 26, 2016 9.990 10.55 9.790 10.25 36,705 +0.39(+3.96%)
Feb 25, 2016 9.550 10.18 9.550 9.860 30,619 +0.24(+2.49%)
Feb 24, 2016 9.514 9.620 9.260 9.620 17,691 +0.24(+2.56%)
Feb 23, 2016 9.280 9.600 9.265 9.380 36,715 -0.02(-0.21%)
Feb 22, 2016 9.180 9.600 9.180 9.400 34,410 +0.23(+2.51%)
Feb 19, 2016 9.180 9.180 9.150 9.170 9,166 -0.03(-0.33%)
Feb 18, 2016 9.400 9.434 9.120 9.200 24,327 -0.14(-1.50%)
Feb 17, 2016 9.200 9.480 9.035 9.340 34,025 +0.25(+2.75%)
Feb 16, 2016 9.440 9.680 9.080 9.090 41,683 -0.20(-2.15%)
Feb 12, 2016 9.040 9.290 9.290 9.290 29,700 +0.27(+2.99%)
Feb 11, 2016 8.900 9.040 8.900 9.020 36,752 -0.01(-0.11%)
Feb 10, 2016 9.160 9.240 8.920 9.030 32,214 -0.02(-0.22%)
Feb 09, 2016 9.700 9.890 9.040 9.050 43,582 -0.68(-6.99%)
Feb 08, 2016 10.00 10.03 9.560 9.730 17,638 -0.28(-2.80%)
Feb 05, 2016 10.20 10.34 9.710 10.01 39,471 -0.19(-1.86%)
Feb 04, 2016 10.48 10.58 10.06 10.20 43,588 -0.23(-2.21%)
Feb 03, 2016 10.73 10.73 10.26 10.43 15,856 -0.30(-2.80%)
Feb 02, 2016 10.50 11.00 10.50 10.73 38,159 +0.00(+0.00%)
Feb 01, 2016 10.85 10.99 10.40 10.73 72,923 -0.06(-0.56%)
Jan 29, 2016 10.61 11.02 10.61 10.79 27,646 +0.20(+1.89%)
Jan 28, 2016 10.75 11.25 10.36 10.59 83,440 -0.05(-0.47%)
Jan 27, 2016 10.66 11.09 10.31 10.64 15,666 -0.09(-0.84%)
Jan 26, 2016 10.30 11.21 10.30 10.73 18,309 +0.37(+3.57%)
Jan 25, 2016 10.87 10.91 10.27 10.36 30,531 -0.57(-5.22%)
Jan 22, 2016 9.910 11.08 9.480 10.93 39,398 +1.15(+11.76%)
Jan 21, 2016 9.000 9.910 9.000 9.780 93,913 +0.43(+4.60%)
Jan 20, 2016 9.650 9.690 8.870 9.350 160,379 -0.42(-4.30%)
Jan 19, 2016 10.29 10.42 9.660 9.770 77,385 -0.43(-4.22%)
Jan 15, 2016 10.26 10.20 10.20 10.20 36,700 -0.30(-2.86%)
Jan 14, 2016 10.42 10.77 10.31 10.50 62,012 +0.04(+0.38%)
Jan 13, 2016 11.09 11.09 10.32 10.46 43,047 -0.63(-5.68%)
Jan 12, 2016 11.54 11.58 11.07 11.09 22,660 -0.39(-3.40%)
Jan 11, 2016 11.87 11.92 11.32 11.48 31,578 -0.31(-2.63%)
Jan 08, 2016 11.64 12.04 11.33 11.79 46,402 +0.09(+0.77%)
Jan 07, 2016 11.86 11.87 11.53 11.70 27,251 -0.12(-1.02%)
Jan 06, 2016 11.34 11.90 11.26 11.82 62,177 +0.41(+3.59%)
Jan 05, 2016 11.30 11.41 11.03 11.41 52,222 +0.05(+0.44%)
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.