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, 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%)
Mar 02, 2015 13.95 13.95 13.78 13.90 18,052 -0.10(-0.71%)
Feb 27, 2015 13.86 14.00 13.86 14.00 47,447 +0.02(+0.14%)
Feb 26, 2015 13.86 14.00 13.66 13.98 25,430 -0.07(-0.50%)
Feb 25, 2015 14.00 14.11 13.84 14.05 47,939 +0.12(+0.86%)
Feb 24, 2015 13.90 13.93 13.67 13.93 31,820 +0.01(+0.07%)
Feb 23, 2015 13.49 13.92 13.49 13.92 49,805 +0.33(+2.43%)
Feb 20, 2015 13.75 13.77 13.49 13.59 443,410 -0.10(-0.73%)
Feb 19, 2015 13.36 13.70 13.35 13.69 22,024 +0.18(+1.33%)
Feb 18, 2015 13.51 13.60 13.50 13.51 19,993 -0.08(-0.59%)
Feb 17, 2015 13.40 13.71 13.39 13.59 25,374 +0.09(+0.67%)
Feb 13, 2015 13.53 13.50 13.50 13.50 39,500 +0.10(+0.75%)
Feb 12, 2015 13.54 13.66 13.25 13.40 33,921 -0.09(-0.67%)
Feb 11, 2015 13.43 13.75 13.43 13.49 18,115 -0.01(-0.07%)
Feb 10, 2015 13.80 13.90 13.33 13.50 30,808 -0.23(-1.68%)
Feb 09, 2015 13.73 13.87 13.46 13.73 44,515 -0.20(-1.44%)
Feb 06, 2015 13.75 13.93 13.45 13.93 65,477 +0.34(+2.50%)
Feb 05, 2015 13.21 13.87 13.21 13.59 107,643 +0.25(+1.87%)
Feb 04, 2015 13.01 13.96 13.01 13.34 28,274 +0.20(+1.52%)
Feb 03, 2015 12.94 13.13 12.90 13.14 21,749 +0.15(+1.15%)
Feb 02, 2015 12.91 13.04 12.90 12.99 17,421 +0.13(+1.01%)
Jan 30, 2015 12.85 13.06 12.85 12.86 25,549 -0.09(-0.69%)
Jan 29, 2015 13.00 13.01 13.00 12.95 32,151 -0.03(-0.23%)
Jan 28, 2015 12.96 13.03 12.88 12.98 30,330 +0.02(+0.15%)
Jan 27, 2015 12.86 13.02 12.86 12.96 16,841 -0.02(-0.19%)
Jan 26, 2015 12.68 13.05 12.68 12.98 22,091 +0.10(+0.82%)
Jan 23, 2015 12.89 12.91 12.85 12.88 17,168 +0.02(+0.16%)
Jan 22, 2015 12.83 12.99 12.77 12.86 23,864 +0.02(+0.16%)
Jan 21, 2015 12.97 13.08 12.67 12.84 71,843 -0.09(-0.70%)
Jan 20, 2015 13.10 13.10 12.68 12.93 19,220 -0.04(-0.31%)
Jan 16, 2015 12.82 13.05 12.50 12.97 21,047 +0.04(+0.31%)
Jan 15, 2015 12.75 12.94 12.71 12.93 22,856 +0.01(+0.08%)
Jan 14, 2015 12.98 13.04 12.75 12.92 42,204 -0.04(-0.31%)
Jan 13, 2015 13.01 13.07 12.93 12.96 55,976 -0.07(-0.54%)
Jan 12, 2015 13.10 13.10 12.97 13.03 17,162 -0.03(-0.23%)
Jan 09, 2015 13.03 13.14 12.83 13.06 24,911 -0.03(-0.23%)
Jan 08, 2015 13.05 13.21 12.76 13.09 37,664 +0.00(+0.00%)
Jan 07, 2015 13.00 13.11 12.92 13.09 41,096 +0.12(+0.93%)
Jan 06, 2015 12.89 12.99 12.80 12.97 51,228 +0.14(+1.09%)
Jan 05, 2015 12.36 12.89 12.36 12.83 36,405 +0.43(+3.47%)
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.