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 (%)
May 29, 2015 13.85 13.88 13.71 13.71 40,595 -0.03(-0.22%)
May 28, 2015 13.88 13.98 13.71 13.74 50,124 -0.14(-1.01%)
May 27, 2015 13.99 13.99 13.78 13.88 43,443 +0.01(+0.07%)
May 26, 2015 13.75 13.90 13.65 13.87 40,007 +0.11(+0.84%)
May 22, 2015 13.91 13.76 13.76 13.76 35,000 -0.04(-0.33%)
May 21, 2015 14.02 14.02 13.80 13.80 36,680 -0.15(-1.08%)
May 20, 2015 14.05 14.05 13.94 13.95 41,993 -0.05(-0.36%)
May 19, 2015 14.00 14.07 13.91 14.00 40,478 +0.00(+0.00%)
May 18, 2015 13.82 14.00 13.82 14.00 61,932 +0.03(+0.21%)
May 15, 2015 13.65 14.00 13.65 13.97 74,459 +0.29(+2.12%)
May 14, 2015 13.71 13.89 13.68 13.68 32,282 +0.01(+0.07%)
May 13, 2015 13.79 13.88 13.65 13.67 33,254 -0.17(-1.23%)
May 12, 2015 13.86 13.97 13.66 13.84 40,150 +0.00(+0.00%)
May 11, 2015 13.77 14.00 13.65 13.84 79,291 +0.04(+0.29%)
May 08, 2015 13.73 13.81 13.45 13.80 56,963 +0.04(+0.29%)
May 07, 2015 13.71 13.78 13.65 13.76 17,904 +0.06(+0.44%)
May 06, 2015 14.00 14.00 13.68 13.70 29,766 -0.06(-0.44%)
May 05, 2015 13.69 13.85 13.69 13.76 20,639 -0.07(-0.51%)
May 04, 2015 13.90 13.98 13.70 13.83 12,994 +0.00(+0.00%)
May 01, 2015 13.85 14.00 13.79 13.83 28,126 +0.07(+0.51%)
Apr 30, 2015 13.71 13.95 13.65 13.76 31,173 +0.07(+0.51%)
Apr 29, 2015 13.75 13.85 13.67 13.69 71,590 -0.19(-1.37%)
Apr 28, 2015 13.84 13.90 13.70 13.88 39,607 +0.12(+0.87%)
Apr 27, 2015 13.60 13.90 13.60 13.76 42,707 +0.01(+0.07%)
Apr 24, 2015 13.82 13.90 13.66 13.75 29,085 -0.08(-0.58%)
Apr 23, 2015 13.65 13.88 13.65 13.83 23,487 +0.13(+0.95%)
Apr 22, 2015 13.82 13.88 13.66 13.70 40,769 -0.19(-1.37%)
Apr 21, 2015 13.90 13.91 13.76 13.89 27,659 -0.01(-0.07%)
Apr 20, 2015 14.01 14.01 13.85 13.90 28,470 -0.01(-0.07%)
Apr 17, 2015 13.95 14.01 13.86 13.91 33,177 +0.01(+0.07%)
Apr 16, 2015 13.79 13.94 13.69 13.90 30,006 +0.02(+0.14%)
Apr 15, 2015 13.77 14.18 13.56 13.88 36,931 -0.08(-0.57%)
Apr 14, 2015 14.10 14.24 13.83 13.96 32,530 -0.13(-0.92%)
Apr 13, 2015 14.18 14.23 14.02 14.09 31,221 -0.06(-0.42%)
Apr 10, 2015 14.20 14.25 13.89 14.15 48,890 +0.03(+0.21%)
Apr 09, 2015 14.10 14.12 13.93 14.12 63,627 +0.02(+0.14%)
Apr 08, 2015 13.91 14.18 13.91 14.10 62,414 +0.31(+2.25%)
Apr 07, 2015 13.64 13.81 13.56 13.79 69,855 +0.24(+1.77%)
Apr 06, 2015 13.69 13.92 13.32 13.55 59,516 +0.00(+0.00%)
Apr 02, 2015 13.61 13.55 13.55 13.55 44,800 +0.00(+0.00%)
Apr 01, 2015 13.31 13.69 13.30 13.55 32,983 +0.25(+1.88%)
Mar 31, 2015 13.62 13.93 13.27 13.30 52,252 -0.31(-2.28%)
Mar 30, 2015 13.31 13.65 13.31 13.61 29,583 +0.34(+2.56%)
Mar 27, 2015 13.55 13.56 13.01 13.27 73,077 -0.55(-3.98%)
Mar 26, 2015 13.93 13.93 13.67 13.82 64,600 -0.13(-0.93%)
Mar 25, 2015 13.96 14.14 13.76 13.95 74,736 -0.04(-0.29%)
Mar 24, 2015 14.25 14.25 13.81 13.99 49,307 -0.22(-1.55%)
Mar 23, 2015 13.78 14.30 13.77 14.21 36,147 +0.35(+2.53%)
Mar 20, 2015 13.79 14.44 13.75 13.86 98,816 +0.01(+0.07%)
Mar 19, 2015 13.85 13.93 13.84 13.85 18,637 -0.02(-0.14%)
Mar 18, 2015 13.90 13.98 13.66 13.87 47,779 +0.00(+0.00%)
Mar 17, 2015 13.83 13.92 13.80 13.87 20,358 +0.08(+0.58%)
Mar 16, 2015 13.75 14.00 13.74 13.79 22,143 +0.06(+0.44%)
Mar 13, 2015 13.55 13.79 13.55 13.73 40,733 +0.14(+1.03%)
Mar 12, 2015 13.56 13.79 13.50 13.59 25,112 -0.06(-0.44%)
Mar 11, 2015 13.62 13.80 13.51 13.65 15,375 +0.05(+0.37%)
Mar 10, 2015 13.74 13.80 13.58 13.60 18,950 -0.20(-1.45%)
Mar 09, 2015 13.48 13.80 13.48 13.80 20,365 +0.32(+2.37%)
Mar 06, 2015 13.57 13.61 13.44 13.48 37,350 -0.09(-0.66%)
Mar 05, 2015 13.65 13.73 13.50 13.57 24,486 -0.12(-0.88%)
Mar 04, 2015 13.78 13.78 13.59 13.69 20,444 -0.06(-0.44%)
Mar 03, 2015 13.83 13.88 13.61 13.75 26,079 -0.15(-1.08%)
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.