Today ABDC ranks # as BUY CANDIDATE.
Today ABDC ranks # as BUY CANDIDATE.

ABDC stock Alcentra Capital Corp.

ABDC stock
Alcentra Capital Corp.

ABDC stock price (quote)

Friday, 18th Jan 2019

Close price at the end of the last trading day (Friday, 18th Jan 2019) of the ABDC stock was $6.68. This is 1.62% less than the trading day before Thursday, 17th Jan 2019.

During day the stock fluctuated 2.17% from a day low at $6.68 to a day high of $6.82.

30 day high of the ABDC stock price was $7.10 and low was $6.17.
90 day high was $7.10 and low was $5.58.
52 week high for the Alcentra Capital Corp. - $8.39 and low - $5.58.

Historical Alcentra Capital Corp. prices

Date Open High Low Close Volume
2019-01-18 $6.82 $6.82 $6.68 $6.68 9907
2019-01-17 $6.87 $6.87 $6.75 $6.79 8096
2019-01-16 $6.85 $7.00 $6.84 $6.88 26494
2019-01-15 $6.85 $6.85 $6.83 $6.84 124112
2019-01-14 $6.85 $7.04 $6.75 $6.91 18834
2019-01-11 $6.76 $6.96 $6.76 $6.87 35569
2019-01-10 $6.89 $6.89 $6.76 $6.81 47216
2019-01-09 $6.98 $7.10 $6.80 $6.87 38844
2019-01-08 $6.99 $7.08 $6.90 $6.94 30644
2019-01-07 $6.86 $6.95 $6.78 $6.92 26465
2019-01-04 $6.80 $6.92 $6.73 $6.88 33196
2019-01-03 $6.63 $6.83 $6.56 $6.74 33757
2019-01-02 $6.47 $6.64 $6.45 $6.64 162796
2018-12-31 $6.37 $6.55 $6.36 $6.47 69012
2018-12-28 $6.36 $6.50 $6.24 $6.41 48054
2018-12-27 $6.50 $6.68 $6.41 $6.52 80331
2018-12-26 $6.22 $6.64 $6.22 $6.56 61594
2018-12-24 $6.25 $6.31 $6.17 $6.25 29610
2018-12-21 $6.30 $6.39 $6.25 $6.26 49237
2018-12-20 $6.41 $6.62 $6.26 $6.26 51711
2018-12-19 $6.50 $6.56 $6.40 $6.41 46746
2018-12-18 $6.46 $6.55 $6.45 $6.47 133568
2018-12-17 $6.61 $6.69 $6.46 $6.46 145624
2018-12-14 $6.66 $7.00 $6.65 $6.66 80815
2018-12-13 $6.93 $7.05 $6.65 $6.67 161905
2018-12-12 $6.62 $7.05 $6.60 $7.00 148625
2018-12-11 $6.50 $6.70 $6.46 $6.61 310655
2018-12-10 $6.41 $6.44 $6.28 $6.35 64892
2018-12-07 $6.40 $6.45 $6.36 $6.45 29860
2018-12-06 $6.46 $6.47 $6.35 $6.41 55731
2018-12-04 $6.55 $6.58 $6.43 $6.51 36980
2018-12-03 $6.49 $6.59 $6.40 $6.59 38255
2018-11-30 $6.55 $6.57 $6.43 $6.49 25268
2018-11-29 $6.57 $6.63 $6.47 $6.57 50169
2018-11-28 $6.44 $6.60 $6.35 $6.58 132742
2018-11-27 $6.37 $6.48 $6.21 $6.37 97729
2018-11-26 $6.45 $6.50 $6.32 $6.37 44995
2018-11-23 $6.38 $6.50 $6.34 $6.46 9995
2018-11-21 $6.31 $6.45 $6.20 $6.43 58056
2018-11-20 $6.47 $6.47 $6.27 $6.32 51879
2018-11-19 $6.36 $6.60 $6.32 $6.45 71188
2018-11-16 $6.20 $6.39 $6.15 $6.32 69924
2018-11-15 $6.28 $6.40 $6.26 $6.29 50799
2018-11-14 $6.41 $6.44 $6.27 $6.29 63429
2018-11-13 $6.40 $6.45 $6.39 $6.43 43480
2018-11-12 $6.50 $6.51 $6.35 $6.43 54732
2018-11-09 $6.55 $6.58 $6.40 $6.50 46097
2018-11-08 $6.61 $6.72 $6.54 $6.57 79024
2018-11-07 $6.36 $6.67 $6.33 $6.65 137100
2018-11-06 $6.00 $6.38 $5.99 $6.37 222431

Proudly made at

Rise Vilnius
in partnership with
Barclays Bank