ABDC stock price (quote)

$9.03 0.33% Thursday, 14th Nov 2019

Close price at the end of the last trading day (Thursday, 14th Nov 2019) of the ABDC stock was $9.03. This is 0.33% more than the trading day before Wednesday, 13th Nov 2019.

During the day the stock fluctuated 0.78% from a day low at $8.97 to a day high of $9.04.

Quick summary:

  • 30 day high of the ABDC stock price was $9.04 and low was $8.29.
  • 90 day high was $9.05 and low was $8.29.
  • 52 week high for Alcentra Capital Corp. - $9.40 and low - $6.15.
Thursday November 14, 2019 Change 0.33% Price $9.03
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Hold
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Sell

Historical Alcentra Capital Corp. prices

Date Open High Low Close Volume
2019-11-14 $8.97 $9.04 $8.97 $9.03 13337
2019-11-13 $8.89 $9.02 $8.89 $9.00 26254
2019-11-12 $8.94 $9.02 $8.76 $9.02 48156
2019-11-11 $8.96 $9.00 $8.88 $8.99 26965
2019-11-08 $8.90 $8.94 $8.78 $8.94 23385
2019-11-07 $8.78 $8.89 $8.77 $8.89 14927
2019-11-06 $8.80 $8.85 $8.71 $8.85 24783
2019-11-05 $8.80 $8.89 $8.80 $8.81 26092
2019-11-04 $8.32 $8.89 $8.29 $8.81 45009
2019-11-01 $8.98 $8.98 $8.80 $8.82 23873
2019-10-31 $8.99 $8.99 $8.91 $8.93 12439
2019-10-30 $8.91 $8.99 $8.90 $8.94 11255
2019-10-29 $8.89 $8.97 $8.89 $8.97 12634
2019-10-28 $8.99 $9.01 $8.94 $8.94 38580
2019-10-25 $8.92 $8.96 $8.90 $8.94 32686
2019-10-24 $8.93 $8.96 $8.89 $8.90 8890
2019-10-23 $8.88 $8.94 $8.87 $8.92 14023
2019-10-22 $8.89 $8.91 $8.87 $8.90 9527
2019-10-21 $8.92 $8.93 $8.86 $8.90 11527
2019-10-18 $8.93 $8.95 $8.84 $8.90 11064
2019-10-17 $8.94 $8.99 $8.86 $8.88 13401
2019-10-16 $8.88 $8.97 $8.84 $8.95 32014
2019-10-15 $8.80 $8.91 $8.80 $8.91 12451
2019-10-14 $8.80 $8.82 $8.77 $8.80 16239
2019-10-11 $8.85 $8.86 $8.80 $8.84 11326
2019-10-10 $8.86 $8.87 $8.79 $8.79 19957
2019-10-09 $8.85 $8.86 $8.80 $8.81 17348
2019-10-08 $8.84 $8.87 $8.83 $8.86 41107
2019-10-07 $8.83 $8.88 $8.83 $8.86 10952
2019-10-04 $8.87 $8.88 $8.72 $8.83 37246
2019-10-03 $8.90 $8.91 $8.82 $8.88 26383
2019-10-02 $8.87 $8.92 $8.82 $8.87 47432
2019-10-01 $8.87 $8.92 $8.82 $8.87 38600
2019-09-30 $8.94 $8.95 $8.86 $8.89 31265
2019-09-27 $8.87 $8.87 $8.80 $8.86 6804
2019-09-26 $8.83 $8.89 $8.81 $8.82 25035
2019-09-25 $8.72 $8.88 $8.72 $8.84 82055
2019-09-24 $9.04 $9.05 $8.95 $9.00 93079
2019-09-23 $9.05 $9.05 $8.95 $9.01 44739
2019-09-20 $8.98 $9.02 $8.95 $9.00 43350
2019-09-19 $8.95 $8.96 $8.84 $8.91 29170
2019-09-18 $8.77 $8.84 $8.77 $8.81 23329
2019-09-17 $8.83 $8.87 $8.75 $8.77 54210
2019-09-16 $8.85 $8.87 $8.76 $8.86 30090
2019-09-13 $8.91 $8.93 $8.81 $8.83 94483
2019-09-12 $8.95 $8.98 $8.91 $8.91 7496
2019-09-11 $8.99 $9.00 $8.93 $8.94 40012
2019-09-10 $8.93 $9.00 $8.92 $8.95 30291
2019-09-09 $8.94 $8.97 $8.88 $8.95 11410
2019-09-06 $8.96 $9.01 $8.96 $8.97 29662
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Proudly made at

ROCKIT