NASDAQ:ABDC
Delisted
Alcentra Capital Corp. Stock Price (Quote)
$8.90
+0 (+0%)
At Close: Apr 15, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.90 | $8.90 | Wednesday, 15th Apr 2020 ABDC stock ended at $8.90. During the day the stock fluctuated 0% from a day low at $8.90 to a day high of $8.90. |
| 90 days | $8.79 | $9.50 | |
| 52 weeks | $7.79 | $9.50 |
| Date | Open | High | Low | Close | Volume |
| 2017-10-19 | $10.15 | $10.23 | $10.02 | $10.02 | 49 763 |
| 2017-10-18 | $10.40 | $10.40 | $10.15 | $10.19 | 48 789 |
| 2017-10-17 | $10.37 | $10.40 | $10.19 | $10.39 | 77 138 |
| 2017-10-16 | $10.55 | $10.58 | $10.43 | $10.44 | 37 730 |
| 2017-10-13 | $10.47 | $10.62 | $10.45 | $10.54 | 37 618 |
| 2017-10-12 | $10.49 | $10.57 | $10.38 | $10.41 | 97 693 |
| 2017-10-11 | $10.55 | $10.61 | $10.41 | $10.54 | 31 867 |
| 2017-10-10 | $10.63 | $10.69 | $10.48 | $10.53 | 31 359 |
| 2017-10-09 | $10.70 | $10.73 | $10.48 | $10.62 | 56 803 |
| 2017-10-06 | $10.60 | $10.70 | $10.54 | $10.68 | 62 161 |
| 2017-10-05 | $10.40 | $10.62 | $10.40 | $10.61 | 97 540 |
| 2017-10-04 | $10.39 | $10.46 | $10.36 | $10.43 | 82 680 |
| 2017-10-03 | $10.54 | $10.69 | $10.34 | $10.39 | 159 962 |
| 2017-10-02 | $10.71 | $10.78 | $10.41 | $10.50 | 121 590 |
| 2017-09-29 | $10.54 | $10.75 | $10.36 | $10.71 | 103 991 |
| 2017-09-28 | $10.78 | $10.79 | $10.44 | $10.58 | 126 585 |
| 2017-09-27 | $11.22 | $11.24 | $11.08 | $11.16 | 107 429 |
| 2017-09-26 | $10.97 | $11.14 | $10.95 | $11.03 | 88 573 |
| 2017-09-25 | $10.81 | $11.13 | $10.81 | $11.02 | 73 535 |
| 2017-09-22 | $10.82 | $10.93 | $10.75 | $10.88 | 59 788 |
| 2017-09-21 | $10.95 | $10.97 | $10.82 | $10.89 | 53 788 |
| 2017-09-20 | $10.87 | $10.93 | $10.80 | $10.81 | 29 189 |
| 2017-09-19 | $10.75 | $10.95 | $10.75 | $10.94 | 56 069 |
| 2017-09-18 | $10.86 | $11.00 | $10.62 | $10.76 | 71 909 |
| 2017-09-15 | $10.88 | $11.00 | $10.78 | $10.94 | 60 906 |
